Date,Open,High,Low,Close,Volume,OpenInt
1998-04-01,596.25,628.2,540,556.8,244187,0
1998-04-02,562.5,565.35,517.95,524.1,115147,0
1998-04-03,525,525,466.05,468.75,128213,0
1998-04-06,491.25,493.2,414.3,461.25,131613,0
1998-04-07,473.4,508.2,449.1,486.6,78200,0
1998-04-08,488.4,489.3,482.85,483.75,38147,0
1998-04-09,487.5,489.3,473.4,476.25,30253,0
1998-04-13,487.5,489.3,453.75,455.7,38693,0
1998-04-14,468.75,480,463.2,476.25,53360,0
1998-04-15,483.75,489.3,470.7,487.5,99547,0
1998-04-16,487.5,488.4,480.9,487.95,59760,0
1998-04-17,489.3,502.5,486.6,502.5,82800,0
1998-04-20,510,522.15,498.75,515.7,56213,0
1998-04-21,514.65,516.6,505.35,510,115053,0
1998-04-22,508.2,509.1,498.75,499.65,19440,0
1998-04-23,503.4,503.4,472.5,478.2,31320,0
1998-04-24,480,484.65,468.75,474.3,27307,0
1998-04-27,470.7,470.7,451.8,457.95,36653,0
1998-04-28,468.75,468.75,451.8,451.8,19773,0
1998-04-29,466.8,472.5,451.8,457.95,32173,0
1998-04-30,466.8,487.05,461.25,465,115480,0
1998-05-01,474.3,474.3,454.8,463.2,31280,0
1998-05-04,466.8,474.3,463.2,473.4,10347,0
1998-05-05,472.5,476.25,463.2,468.75,11467,0
1998-05-06,476.25,476.25,461.25,461.25,11453,0
1998-05-07,467.7,476.25,442.5,448.65,72813,0
1998-05-08,449.1,457.5,448.2,452.85,30133,0
1998-05-11,451.8,457.5,446.25,448.65,16560,0
1998-05-12,450,451.8,431.25,435.9,39267,0
1998-05-13,436.8,438.75,416.25,421.8,62493,0
1998-05-14,420.45,420.45,384.3,394.65,80907,0
1998-05-15,382.5,390,367.5,384.3,108240,0
1998-05-18,386.25,388.2,356.25,360,126160,0
1998-05-19,360.9,381.6,358.2,375,114453,0
1998-05-20,376.8,376.8,369.3,371.7,35160,0
1998-05-21,373.2,385.35,372.15,376.35,37573,0
1998-05-22,376.8,378.75,374.1,376.05,25480,0
1998-05-27,373.2,375,363.3,370.35,34387,0
1998-05-28,371.25,378.75,363.75,376.05,25347,0
1998-05-29,377.7,377.7,371.25,375.45,28267,0
1998-06-01,374.1,374.1,363.75,365.7,30693,0
1998-06-02,369.3,376.8,365.7,374.1,13027,0
1998-06-03,375,395.7,371.25,382.5,41467,0
1998-06-04,384.3,408.75,378.75,396.6,35413,0
1998-06-05,400.2,412.5,393.75,402.15,27267,0
1998-06-08,408.75,431.25,405,426.6,37827,0
1998-06-09,427.5,433.2,423.75,424.65,24227,0
1998-06-10,424.65,424.65,412.5,419.1,26413,0
1998-06-11,416.25,418.65,405,405.9,13040,0
1998-06-12,410.7,410.7,392.4,406.8,15960,0
1998-06-15,399.3,406.8,393.75,404.1,16653,0
1998-06-16,407.4,407.4,388.2,399.3,34147,0
1998-06-17,402.15,408.75,402.15,403.65,16040,0
1998-06-18,405,419.1,402.15,417.15,24333,0
1998-06-19,419.1,427.5,418.2,426.6,44733,0
1998-06-22,427.5,443.55,416.25,440.7,37733,0
1998-06-23,441.6,470.1,440.7,463.2,59667,0
1998-06-24,472.05,478.2,464.1,477.3,62680,0
1998-06-25,480,489.3,478.2,487.5,80320,0
1998-06-26,486.6,496.8,480,495.9,71853,0
1998-06-29,502.5,524.1,499.65,516.6,80973,0
1998-06-30,518.85,555,518.4,555,256173,0
1998-07-01,551.25,554.55,523.2,535.95,113053,0
1998-07-02,538.2,538.2,496.8,510.45,48427,0
1998-07-06,510,525,510,520.05,13493,0
1998-07-07,521.25,523.2,510,513.75,21533,0
1998-07-08,514.65,521.7,511.8,521.7,17240,0
1998-07-09,523.2,532.5,518.4,523.2,33200,0
1998-07-10,525,525,519.3,522.15,18987,0
1998-07-13,521.25,528.75,513.75,525.9,34227,0
1998-07-14,533.4,534.3,523.2,524.55,40147,0
1998-07-15,523.65,528.75,523.2,526.8,27227,0
1998-07-16,527.85,532.5,525,525.9,30960,0
1998-07-17,527.85,542.4,527.85,538.2,63253,0
1998-07-20,547.5,592.5,543.75,575.7,151893,0
1998-07-21,591.6,627.15,585,624.3,211227,0
1998-07-22,631.8,639.3,596.25,608.4,106440,0
1998-07-23,606.6,609.3,585,609.3,58667,0
1998-07-24,611.7,636.6,610.35,622.5,31973,0
1998-07-27,613.2,634.2,600,631.8,63800,0
1998-07-28,633.75,641.25,606.6,615,69813,0
1998-07-29,600.9,621.15,599.1,620.7,27333,0
1998-07-30,630,630,609.3,629.55,36253,0
1998-07-31,624.3,630,613.2,618.75,36480,0
1998-08-03,620.7,622.5,585,589.65,34960,0
1998-08-04,594.3,598.2,525,541.8,82080,0
1998-08-05,544.65,553.2,526.8,544.65,57200,0
1998-08-06,545.7,585,543.75,573.75,24827,0
1998-08-07,585,611.25,582.15,596.25,32227,0
1998-08-10,626.25,626.25,585,589.65,33600,0
1998-08-11,568.2,600,555,597.15,28580,0
1998-08-12,622.5,622.5,601.8,607.5,38487,0
1998-08-13,614.1,620.7,603.75,607.5,28320,0
1998-08-14,611.25,620.7,598.2,605.55,16240,0
1998-08-17,592.5,600,571.8,586.95,18787,0
1998-08-18,592.5,615,585,592.5,25887,0
1998-08-19,600,603.75,592.5,598.2,49180,0
1998-08-20,598.2,601.8,595.35,600,20120,0
1998-08-21,597.15,600,570,586.95,31747,0
1998-08-24,598.2,600,575.7,581.25,23133,0
1998-08-25,596.25,600,582.15,582.15,39020,0
1998-08-26,590.7,603.75,575.7,585,64460,0
1998-08-27,577.5,578.4,536.25,547.5,115920,0
1998-08-28,559.65,562.5,493.05,497.85,117567,0
1998-08-31,504.3,506.25,445.35,446.7,104013,0
1998-09-01,465,495,425.55,485.7,124267,0
1998-09-02,521.25,523.2,493.05,495,74847,0
1998-09-03,489.3,489.3,457.5,459.3,42187,0
1998-09-04,472.5,480,450.9,455.7,43360,0
1998-09-08,489.3,525,482.85,521.25,66807,0
1998-09-09,517.5,517.5,483.75,493.05,26827,0
1998-09-10,459.3,491.25,450,465,41847,0
1998-09-11,481.8,504.3,465,503.4,28907,0
1998-09-14,510.9,511.8,480,486.6,34320,0
1998-09-15,489.3,502.5,480,493.05,48060,0
1998-09-16,502.5,504.3,480,498.75,27593,0
1998-09-17,480,496.95,470.55,485.7,34273,0
1998-09-18,478.2,495,474.45,488.4,29947,0
1998-09-21,465,484.65,459.3,483.75,29533,0
1998-09-22,492.15,495,463.2,478.2,31707,0
1998-09-23,487.5,524.1,476.25,518.4,53347,0
1998-09-24,508.2,519.45,474.45,478.2,35367,0
1998-09-25,480,511.8,466.8,511.8,40360,0
1998-09-28,515.55,515.55,483.75,489.3,19753,0
1998-09-29,495,502.5,472.5,480,22253,0
1998-09-30,468.75,481.8,465,479.1,12887,0
1998-10-01,467.85,472.5,450,450.9,39893,0
1998-10-02,456.6,457.5,427.5,450,50587,0
1998-10-05,435,442.5,423.75,428.4,62007,0
1998-10-06,436.8,446.25,375,376.8,68113,0
1998-10-07,397.5,399.3,369.3,374.1,58153,0
1998-10-08,352.5,365.7,335.55,360,64080,0
1998-10-09,363.75,403.05,345,403.05,50033,0
1998-10-12,431.25,433.2,405,423.75,39860,0
1998-10-13,425.55,425.55,397.5,401.25,21593,0
1998-10-14,404.1,423.75,395.7,420,23087,0
1998-10-15,420,435,412.5,435,22447,0
1998-10-16,440.7,448.05,421.8,438.75,45313,0
1998-10-19,444.3,453.75,438.75,450.9,39067,0
1998-10-20,460.35,472.5,435,438.75,38247,0
1998-10-21,448.05,476.25,412.5,474.45,29447,0
1998-10-22,473.4,473.4,448.05,455.7,22960,0
1998-10-23,462.15,504.3,435,465,56547,0
1998-10-26,471.6,489.3,454.65,488.4,25240,0
1998-10-27,496.95,496.95,457.5,457.5,25007,0
1998-10-28,448.05,491.25,448.05,490.35,25347,0
1998-10-29,493.05,500.7,476.25,490.35,30940,0
1998-10-30,493.05,493.05,474.45,488.4,18287,0
1998-11-02,494.1,510,487.5,510,40113,0
1998-11-03,504.3,513.75,496.95,506.25,22747,0
1998-11-04,511.8,521.25,502.5,517.5,23860,0
1998-11-05,519.45,521.25,497.85,521.25,28373,0
1998-11-06,508.2,524.1,502.5,524.1,20860,0
1998-11-09,515.55,524.1,510,521.25,13807,0
1998-11-10,521.25,524.1,510,524.1,14293,0
1998-11-11,524.1,525,509.1,510,19500,0
1998-11-12,502.5,539.1,502.5,535.35,48493,0
1998-11-13,531.6,539.1,523.2,529.65,21227,0
1998-11-16,534.3,551.25,530.7,541.95,52247,0
1998-11-17,540,543.75,525,539.1,28387,0
1998-11-18,538.05,553.2,538.05,553.2,20613,0
1998-11-19,555,569.1,545.7,566.25,40407,0
1998-11-20,570,572.85,561.6,566.25,34027,0
1998-11-23,567.15,569.1,547.5,555,36720,0
1998-11-24,556.8,577.5,555,562.5,58480,0
1998-11-25,564.45,564.45,536.25,546.6,24120,0
1998-11-27,547.5,555,540,541.95,7060,0
1998-11-30,543.75,545.7,513.75,517.5,43480,0
1998-12-01,502.5,516.6,491.25,504.3,48493,0
1998-12-02,502.5,511.8,496.95,510,20080,0
1998-12-03,511.8,541.95,506.25,519.45,29353,0
1998-12-04,525,541.95,511.8,541.95,28173,0
1998-12-07,538.05,551.25,534.3,550.35,23513,0
1998-12-08,547.5,550.35,528.75,539.1,32320,0
1998-12-09,544.65,555.9,541.95,555,26040,0
1998-12-10,553.2,556.8,525,525,37687,0
1998-12-11,527.85,540,525,540,15340,0
1998-12-14,536.25,536.25,506.25,506.25,19087,0
1998-12-15,513.75,517.5,508.2,514.65,32213,0
1998-12-16,515.55,515.55,504.3,507.15,31053,0
1998-12-17,507.15,570,507.15,568.2,107633,0
1998-12-18,585,585,552.15,555.9,76607,0
1998-12-21,562.5,586.95,556.8,586.95,25727,0
1998-12-22,586.95,586.95,568.2,581.25,24547,0
1998-12-23,584.1,600,580.35,600,43673,0
1998-12-24,600,600.9,592.5,592.5,19420,0
1998-12-28,598.2,622.5,597.15,622.5,60987,0
1998-12-29,628.05,632.85,613.2,627.15,47467,0
1998-12-30,629.1,636.6,623.4,630.9,45740,0
1998-12-31,630,660,626.25,646.8,75793,0
1999-01-04,658.2,658.2,570,615,129207,0
1999-01-05,601.8,616.8,586.95,615,43920,0
1999-01-06,615.9,631.95,615,628.05,62033,0
1999-01-07,624.3,634.65,619.65,626.25,48453,0
1999-01-08,627.15,630,607.5,630,37220,0
1999-01-11,627.15,630,615,629.1,18347,0
1999-01-12,621.6,624.3,600.9,605.55,40827,0
1999-01-13,585,629.1,577.5,629.1,40047,0
1999-01-14,628.05,628.05,596.25,596.25,44433,0
1999-01-15,598.2,623.4,597.15,621.6,53160,0
1999-01-19,623.4,630,609.45,614.1,71127,0
1999-01-20,615,645.9,613.2,645,170667,0
1999-01-21,643.2,676.95,630,662.85,140680,0
1999-01-22,660,690,647.85,689.1,137240,0
1999-01-25,690,715.35,688.2,711.6,89400,0
1999-01-26,716.25,781.8,708.75,755.7,141080,0
1999-01-27,780,783.75,725.7,725.7,104387,0
1999-01-28,751.8,780,746.25,778.2,91093,0
1999-01-29,783.75,793.2,778.2,785.55,69887,0
1999-02-01,794.1,833.4,791.25,830.55,103780,0
1999-02-02,862.5,896.25,845.7,845.7,139433,0
1999-02-03,855,892.5,845.7,890.7,79473,0
1999-02-04,898.05,909.3,862.5,866.25,117853,0
1999-02-05,864.3,883.2,791.25,835.35,81753,0
1999-02-08,879.45,900,858.75,881.25,71260,0
1999-02-09,898.05,898.05,863.4,865.35,70987,0
1999-02-10,873.75,885,828.75,852.15,50147,0
1999-02-11,862.5,895.35,847.5,895.35,64180,0
1999-02-12,883.2,898.05,836.25,840,56200,0
1999-02-16,877.5,886.8,815.7,825,93927,0
1999-02-17,821.25,836.25,770.7,776.25,100380,0
1999-02-18,772.5,825,735,820.35,126027,0
1999-02-19,826.8,856.95,820.35,855,96133,0
1999-02-22,858.75,886.8,843.75,885.9,90580,0
1999-02-23,886.8,888.75,862.5,885.9,89380,0
1999-02-24,890.7,900,858.75,863.4,102253,0
1999-02-25,855,864.3,826.8,851.25,62760,0
1999-02-26,851.25,853.05,818.4,840,49480,0
1999-03-01,838.2,847.5,810,826.8,57113,0
1999-03-02,830.55,842.85,791.25,792.15,70447,0
1999-03-03,795,841.8,794.1,825,128327,0
1999-03-04,823.2,871.8,819.3,869.1,757953,0
1999-03-05,885.9,909.3,860.7,885,133487,0
1999-03-08,892.5,912.15,877.5,906.6,195793,0
1999-03-09,903.75,973.2,900,971.25,236580,0
1999-03-10,974.1,989.1,939.3,977.85,142520,0
1999-03-11,980.7,997.5,967.5,975,96907,0
1999-03-12,977.85,994.65,963.75,991.95,93880,0
1999-03-15,989.1,1050,986.25,1028.4,125787,0
1999-03-16,1034.1,1035,990,1028.4,83220,0
1999-03-17,1032.15,1048.2,1026.6,1036.95,77127,0
1999-03-18,1042.5,1050,1012.5,1020.9,104687,0
1999-03-19,1035,1035,967.5,974.1,142547,0
1999-03-22,980.7,993.75,959.1,960,64347,0
1999-03-23,960,961.8,924.45,926.25,58827,0
1999-03-24,926.25,986.25,886.8,986.25,110333,0
1999-03-25,997.5,1012.5,988.05,997.5,93347,0
1999-03-26,991.95,1001.25,967.5,968.4,93533,0
1999-03-29,980.7,1035,969.45,1035,105540,0
1999-03-30,1024.65,1049.1,1003.2,1035,104320,0
1999-03-31,1040.7,1106.25,1030.35,1092.15,276693,0
1999-04-01,1098.75,1098.75,1058.4,1083.75,72873,0
1999-04-05,1085.7,1156.8,1076.25,1155,140080,0
1999-04-06,1141.8,1233.75,1140.9,1217.85,189813,0
1999-04-07,1245,1248.75,1174.65,1185,124700,0
1999-04-08,1192.5,1222.5,1168.05,1221.6,83513,0
1999-04-09,1222.5,1275,1222.5,1271.25,60273,0
1999-04-12,1288.2,1387.5,1288.2,1350,189013,0
1999-04-13,1458.75,1501.8,1387.5,1395.9,313067,0
1999-04-14,1451.25,1455,1215,1237.5,231507,0
1999-04-15,1290,1291.8,1145.55,1273.2,233153,0
1999-04-16,1286.25,1289.1,1192.5,1225.35,113620,0
1999-04-19,1247.85,1273.2,1125,1140,174247,0
1999-04-20,1148.4,1260.9,1140,1245,157173,0
1999-04-21,1279.65,1345.35,1250.7,1336.8,136427,0
1999-04-22,1355.7,1365.9,1283.4,1336.8,109020,0
1999-04-23,1338.75,1344.3,1226.25,1312.5,158453,0
1999-04-26,1318.2,1381.8,1308.75,1360.35,110600,0
1999-04-27,1365,1370.55,1282.5,1284.45,112520,0
1999-04-28,1299.3,1299.3,1252.5,1252.5,71640,0
1999-04-29,1258.05,1278.75,1218.75,1275,73793,0
1999-04-30,1284.45,1361.25,1282.5,1350.9,91507,0
1999-05-03,1336.8,1378.2,1290,1297.5,55180,0
1999-05-04,1305,1359.3,1291.8,1291.8,81693,0
1999-05-05,1305,1305,1224.3,1294.65,89787,0
1999-05-06,1301.25,1348.05,1252.5,1258.05,117440,0
1999-05-07,1283.4,1341.6,1238.4,1327.5,82833,0
1999-05-10,1328.4,1348.05,1292.85,1330.35,82673,0
1999-05-11,1335,1340.7,1297.5,1327.5,56047,0
1999-05-12,1331.25,1398.75,1296.6,1395,135647,0
1999-05-13,1398.75,1432.5,1305,1306.95,128520,0
1999-05-14,1301.25,1316.25,1258.05,1268.4,102267,0
1999-05-17,1268.4,1338.75,1260,1327.5,76647,0
1999-05-18,1336.8,1344.3,1280.55,1290,51633,0
1999-05-19,1297.5,1316.25,1267.5,1306.35,53513,0
1999-05-20,1303.05,1316.25,1263.75,1263.75,48067,0
1999-05-21,1286.25,1288.2,1241.25,1241.25,70327,0
1999-05-24,1250.7,1253.4,1166.25,1196.25,161013,0
1999-05-25,1209.3,1211.25,1089.3,1091.25,163820,0
1999-05-26,1125,1141.8,1031.25,1139.1,160253,0
1999-05-27,1173.75,1190.55,1131.6,1170,102907,0
1999-05-28,1172.85,1181.25,1140,1177.5,60500,0
1999-06-01,1173.75,1175.7,1080,1083.75,63413,0
1999-06-02,1089.3,1115.7,1023.75,1110.45,174800,0
1999-06-03,1116.6,1125,1040.7,1042.5,94827,0
1999-06-04,1049.1,1072.5,1020,1040.7,115300,0
1999-06-07,1056.6,1143.75,1050,1136.25,104273,0
1999-06-08,1141.8,1161.6,1069.65,1080,72333,0
1999-06-09,1110,1166.25,1108.2,1162.95,125873,0
1999-06-10,1154.1,1160.7,1087.5,1094.1,86020,0
1999-06-11,1113.75,1125,1053.75,1072.5,52267,0
1999-06-14,1122.15,1130.7,1021.8,1030.8,145467,0
1999-06-15,1035,1057.5,990.9,991.95,106220,0
1999-06-16,1020,1049.1,999.3,1036.35,108653,0
1999-06-17,1036.95,1085.7,1023.75,1085.7,77107,0
1999-06-18,1065,1141.8,1061.25,1140.9,106927,0
1999-06-21,1153.2,1155,1097.85,1115.7,90960,0
1999-06-22,1096.8,1110.9,1040.7,1043.4,79813,0
1999-06-23,1035,1059.45,1027.5,1050,88573,0
1999-06-24,1051.8,1052.85,1006.8,1014.45,71520,0
1999-06-25,1020.9,1036.95,994.65,1000.35,46373,0
1999-06-28,1018.2,1029.3,965.55,1027.5,85860,0
1999-06-29,1029.3,1033.05,975,1033.05,102893,0
1999-06-30,1023.75,1055.55,892.5,900.9,249040,0
1999-07-01,963.75,1019.1,953.4,983.4,168667,0
1999-07-02,999.3,1020,982.5,1004.1,55600,0
1999-07-06,1005,1044.3,998.4,1018.2,87080,0
1999-07-07,1019.1,1020,986.25,990.9,36933,0
1999-07-08,990,999.3,968.4,981.6,84133,0
1999-07-09,1001.25,1037.55,997.5,1012.5,99260,0
1999-07-12,1018.2,1039.65,1003.2,1005,69687,0
1999-07-13,1003.2,1005,960,967.5,82773,0
1999-07-14,972.15,990,939.3,955.35,94307,0
1999-07-15,958.2,1014.45,948.75,1001.25,89673,0
1999-07-16,1017.15,1027.5,995.7,1005,67740,0
1999-07-19,1011.6,1015.35,956.25,961.8,69433,0
1999-07-20,960,991.95,937.5,952.5,94873,0
1999-07-21,960,962.85,910.35,945,82667,0
1999-07-22,941.25,941.25,902.85,904.65,97567,0
1999-07-23,905.7,918.75,860.7,870.9,122993,0
1999-07-26,864.3,864.3,810,810,125647,0
1999-07-27,840,845.7,809.1,831.6,186840,0
1999-07-28,829.65,894.3,811.95,867.15,119500,0
1999-07-29,840,856.95,802.5,806.25,88220,0
1999-07-30,825,825,790.35,795,71353,0
1999-08-02,792.15,817.5,781.8,797.85,61453,0
1999-08-03,802.5,808.05,752.85,775.35,96813,0
1999-08-04,780,825,765,794.1,122387,0
1999-08-05,801.6,804.3,755.7,791.25,99500,0
1999-08-06,793.2,840.9,778.2,804.3,92787,0
1999-08-09,819.3,820.35,757.5,761.25,41893,0
1999-08-10,764.1,770.7,685.35,703.2,206293,0
1999-08-11,719.1,752.85,678.75,750.9,119567,0
1999-08-12,750,773.4,739.65,750,76413,0
1999-08-13,757.5,836.25,757.5,817.5,124087,0
1999-08-16,820.35,913.2,817.5,898.05,152473,0
1999-08-17,930,955.35,855,950.7,160133,0
1999-08-18,952.5,974.1,934.65,937.5,76267,0
1999-08-19,933.75,937.5,879.45,913.2,93673,0
1999-08-20,911.25,930,905.7,924.45,33620,0
1999-08-23,930,969.45,928.2,967.5,45287,0
1999-08-24,954.3,967.5,915,947.85,80473,0
1999-08-25,953.4,965.55,933.75,960.9,68260,0
1999-08-26,962.85,982.5,918.75,919.65,72440,0
1999-08-27,920.55,949.65,907.5,912.15,43140,0
1999-08-30,915.9,917.85,863.4,870,53000,0
1999-08-31,868.2,941.25,865.35,896.25,104873,0
1999-09-01,908.4,935.7,885,901.35,55267,0
1999-09-02,886.8,939.3,871.8,937.5,81953,0
1999-09-03,945,984.3,945,982.5,84907,0
1999-09-07,978.75,983.4,925.35,928.2,78147,0
1999-09-08,926.25,956.25,901.95,901.95,100673,0
1999-09-09,905.7,933.75,879.45,929.55,82233,0
1999-09-10,945,946.95,900,907.5,67407,0
1999-09-13,909.3,909.3,855.9,860.7,101400,0
1999-09-14,856.95,857.85,808.05,808.05,223173,0
1999-09-15,800.7,827.85,783.75,822.15,415547,0
1999-09-16,832.5,850.35,819.3,840.9,241333,0
1999-09-17,855,855,831.6,851.25,185013,0
1999-09-20,850.35,867.15,833.4,856.95,107833,0
1999-09-21,851.25,853.05,828.75,837.15,92060,0
1999-09-22,837.15,873.75,819.3,870,128593,0
1999-09-23,878.4,884.1,808.05,816.6,100027,0
1999-09-24,815.7,832.5,787.5,794.55,128820,0
1999-09-27,808.05,825,800.7,813.75,118427,0
1999-09-28,803.4,811.95,787.5,805.35,126513,0
1999-09-29,805.35,816.6,780,785.55,75593,0
1999-09-30,795.9,796.8,757.5,783.3,133813,0
1999-10-01,778.2,795,748.2,767.85,112513,0
1999-10-04,779.1,801.15,766.95,783.75,147440,0
1999-10-05,788.4,855.9,788.4,850.35,168867,0
1999-10-06,863.4,877.5,846.6,869.1,122787,0
1999-10-07,879.45,945,877.5,937.5,231053,0
1999-10-08,940.35,948.75,907.5,935.7,97500,0
1999-10-11,940.35,960.9,937.5,959.55,88493,0
1999-10-12,959.1,995.7,956.25,971.25,206920,0
1999-10-13,953.4,967.5,910.35,913.2,85327,0
1999-10-14,918.75,945,888.75,939.3,110173,0
1999-10-15,896.25,901.95,857.85,862.05,141253,0
1999-10-18,858.75,868.2,792.15,818.4,171007,0
1999-10-19,834.45,834.45,783.75,808.05,146407,0
1999-10-20,813.75,868.2,804.3,862.5,129960,0
1999-10-21,871.8,892.5,845.7,859.65,162393,0
1999-10-22,910.35,944.1,900,935.7,217740,0
1999-10-25,920.55,985.35,915,969.9,122767,0
1999-10-26,967.5,973.2,915,923.4,67120,0
1999-10-27,923.4,956.25,918.75,945.9,97527,0
1999-10-28,968.4,1033.05,968.4,1029.3,257540,0
1999-10-29,1046.25,1070.7,1012.5,1025.7,181960,0
1999-11-01,1025.7,1034.1,1008.75,1021.8,80747,0
1999-11-02,1020.9,1082.85,1020,1048.2,141933,0
1999-11-03,1059.45,1096.8,1041.6,1069.65,108107,0
1999-11-04,1089.3,1092.15,1033.05,1035.9,147220,0
1999-11-05,1057.5,1068.75,1039.65,1066.8,144720,0
1999-11-08,1069.65,1093.2,1064.1,1088.4,99133,0
1999-11-09,1102.5,1108.2,1078.05,1101.6,69327,0
1999-11-10,1096.8,1103.4,1038.75,1044.3,90587,0
1999-11-11,1071.6,1074.3,1025.7,1065,109173,0
1999-11-12,1085.7,1110,1010.55,1109.1,110160,0
1999-11-15,1113.75,1155,1104.45,1118.4,125720,0
1999-11-17,1170,1172.85,1113.75,1125,66520,0
1999-11-18,1134.3,1175.7,1125,1173.75,88947,0
1999-11-19,1173.75,1189.65,1152.15,1170.9,70180,0
1999-11-22,1171.95,1171.95,1134.3,1140,83393,0
1999-11-23,1139.1,1145.55,1099.65,1121.25,99727,0
1999-11-24,1121.25,1132.5,1110,1132.5,57513,0
1999-11-26,1135.35,1136.25,1110,1114.65,18113,0
1999-11-29,1102.5,1105.35,1066.8,1085.7,51060,0
1999-11-30,1095,1095,1014.45,1017.15,71320,0
1999-12-01,1023.75,1050.9,979.65,1027.5,131900,0
1999-12-02,1025.7,1038.75,982.5,1024.65,92173,0
1999-12-03,1057.8,1125,1045.35,1110,118913,0
1999-12-06,1102.5,1102.5,1055.55,1080,57060,0
1999-12-07,1080,1084.65,1017.15,1071.6,150520,0
1999-12-08,1068.75,1080.9,997.5,1021.8,123213,0
1999-12-09,1035,1048.2,988.05,1005.9,102940,0
1999-12-10,1011.6,1061.25,991.95,1044.3,83187,0
1999-12-13,1049.1,1089.3,1043.4,1083.75,72693,0
1999-12-14,1087.5,1226.25,1082.85,1199.1,391720,0
1999-12-16,1160.7,1185,1125,1162.5,136933,0
1999-12-17,1203.75,1207.5,1139.1,1149.45,110793,0
1999-12-20,1162.5,1183.2,1144.65,1166.25,45307,0
1999-12-21,1176.6,1260,1153.2,1257.15,113727,0
1999-12-22,1257.15,1263.75,1197.15,1250.7,69813,0
1999-12-23,1265.7,1277.85,1248.75,1268.4,89600,0
1999-12-27,1274.1,1275,1215,1219.65,36947,0
1999-12-28,1221.6,1268.4,1210.35,1243.2,37900,0
1999-12-29,1229.1,1256.25,1205.7,1254.3,36107,0
1999-12-30,1260,1260,1220.7,1220.7,31493,0
1999-12-31,1223.4,1230,1207.8,1228.2,22493,0
2000-01-03,1235.55,1276.8,1191.6,1275.9,95307,0
2000-01-04,1233.75,1270.35,1176.6,1187.85,89873,0
2000-01-05,1185,1196.25,1141.8,1154.1,114147,0
2000-01-06,1136.25,1162.5,1104.45,1107.15,128420,0
2000-01-07,1104.45,1145.55,1087.5,1138.2,108560,0
2000-01-10,1166.25,1230,1143.75,1199.1,114607,0
2000-01-11,1184.1,1260,1173.75,1194.45,178573,0
2000-01-12,1193.4,1254.3,1188.75,1235.55,124160,0
2000-01-13,1256.25,1306.95,1245,1304.1,148560,0
2000-01-14,1312.5,1361.25,1297.5,1301.25,236747,0
2000-01-18,1296.6,1414.65,1271.25,1380.9,252140,0
2000-01-19,1368.75,1432.5,1335,1423.2,283173,0
2000-01-20,1425,1471.8,1402.5,1471.8,250800,0
2000-01-21,1500.9,1665,1490.7,1657.5,545040,0
2000-01-24,1644.45,1804.05,1644.45,1693.2,520067,0
2000-01-25,1717.5,1721.25,1518.75,1633.2,296773,0
2000-01-26,1590,1680,1575,1625.7,137113,0
2000-01-27,1650,1747.5,1601.25,1648.2,250193,0
2000-01-28,1634.1,1713.75,1560,1574.1,174400,0
2000-01-31,1582.5,1784.1,1558.2,1769.1,217313,0
2000-02-01,1762.5,1798.05,1702.5,1793.4,145347,0
2000-02-02,1785.9,1796.25,1665,1666.95,248367,0
2000-02-03,1717.5,1717.5,1558.2,1625.7,360700,0
2000-02-04,1649.1,1768.2,1627.5,1742.85,170453,0
2000-02-07,1737.15,1833.75,1695,1822.5,216940,0
2000-02-08,1856.25,1899.3,1811.25,1852.5,264347,0
2000-02-09,1846.95,1867.5,1758.75,1788.75,125853,0
2000-02-10,1800,1806.6,1762.5,1777.5,87580,0
2000-02-11,1774.65,1777.5,1713.75,1741.8,115980,0
2000-02-14,1743.75,1770,1691.25,1757.85,80600,0
2000-02-15,1729.65,1764.3,1680.9,1737.15,102400,0
2000-02-16,1724.1,1725,1650,1666.95,99593,0
2000-02-17,1678.2,1695.9,1586.25,1650.9,82427,0
2000-02-18,1654.65,1683.75,1560,1602.15,100907,0
2000-02-22,1581.6,1586.25,1500,1552.5,139467,0
2000-02-24,1657.5,1785,1650,1773.75,625940,0
2000-02-25,1774.65,1792.5,1651.8,1666.95,272707,0
2000-02-28,1650.9,1667.85,1556.25,1636.8,185533,0
2000-02-29,1637.85,1742.85,1635,1708.05,140687,0
2000-03-01,1699.65,1776.6,1696.8,1745.85,178500,0
2000-03-02,1740,1777.5,1680,1738.2,187387,0
2000-03-03,1748.4,1785,1683.75,1779.45,166980,0
2000-03-06,1785.9,1903.2,1762.5,1798.35,255713,0
2000-03-07,1854.3,1940.7,1811.25,1874.1,241633,0
2000-03-08,1905,1905,1788.75,1880.7,159353,0
2000-03-09,1861.8,1946.25,1828.2,1925.7,203860,0
2000-03-10,1936.95,1983.75,1927.5,1952.85,143513,0
2000-03-13,1860,1935,1833.75,1836.6,109027,0
2000-03-14,1870.35,1875,1713.75,1719.3,175540,0
2000-03-15,1723.2,1725,1582.5,1636.8,225033,0
2000-03-16,1646.25,1693.2,1436.25,1683.75,266013,0
2000-03-17,1668.75,1710,1605,1661.25,120853,0
2000-03-20,1710,1745.7,1530,1530,167700,0
2000-03-21,1520.7,1586.25,1470,1575,187267,0
2000-03-22,1589.1,1635,1525.35,1599.45,119700,0
2000-03-23,1593.75,1704.3,1593.75,1663.05,167947,0
2000-03-24,1696.8,1728.45,1635,1723.2,108073,0
2000-03-27,1723.2,1728.75,1665,1704.3,95093,0
2000-03-28,1672.5,1680,1580.7,1589.1,98900,0
2000-03-29,1604.1,1674.3,1541.25,1671.6,147913,0
2000-03-30,1590,1680,1530,1531.95,140233,0
2000-03-31,1574.1,1597.5,1501.8,1586.25,227840,0
2000-04-03,1560,1560,1447.5,1477.5,194493,0
2000-04-04,1483.05,1486.95,1065,1422.15,480540,0
2000-04-05,1357.5,1430.7,1275,1425,157847,0
2000-04-06,1440.9,1445.7,1320,1322.85,251327,0
2000-04-07,1366.8,1369.05,1305,1351.95,176627,0
2000-04-10,1364.1,1365,1290,1295.7,135160,0
2000-04-11,1275,1297.5,1175.7,1228.2,281747,0
2000-04-12,1235.55,1267.5,1005,1039.65,415073,0
2000-04-13,1093.2,1192.5,1050,1134.6,380560,0
2000-04-14,1111.8,1185,1065,1100.55,231220,0
2000-04-17,1096.8,1214.1,1025.7,1199.25,298287,0
2000-04-18,1195.35,1242.15,1106.25,1237.5,244407,0
2000-04-19,1245,1331.25,1218.75,1281.6,187747,0
2000-04-20,1316.25,1320,1240.35,1250.7,166120,0
2000-04-24,1220.7,1243.2,1140.9,1170,130120,0
2000-04-25,1213.05,1273.2,1170,1267.5,164133,0
2000-04-26,1259.7,1321.8,1245,1245,199153,0
2000-04-27,1230,1278.75,1156.8,1262.85,124953,0
2000-04-28,1261.95,1338.75,1232.85,1335,84173,0
2000-05-01,1344.3,1384.65,1335,1368.75,92620,0
2000-05-02,1362.15,1415.55,1320,1323.75,125607,0
2000-05-03,1297.5,1301.25,1190.55,1224.3,239353,0
2000-05-04,1224.3,1248.75,1177.5,1231.8,101147,0
2000-05-05,1211.25,1320,1196.25,1312.5,108013,0
2000-05-08,1312.5,1334.1,1267.5,1267.5,78427,0
2000-05-09,1275,1319.1,1218.75,1275,112533,0
2000-05-10,1266.6,1282.5,1155,1158.75,151320,0
2000-05-11,1188,1188.75,1113.75,1151.25,177847,0
2000-05-12,1151.25,1173.75,1110,1140,149227,0
2000-05-15,1133.4,1153.2,1102.5,1151.25,137340,0
2000-05-16,1162.5,1235.55,1161.6,1235.55,243027,0
2000-05-17,1203.75,1252.5,1186.8,1209.3,161940,0
2000-05-18,1227.15,1242.15,1138.2,1146.6,81093,0
2000-05-19,1111.8,1128.75,1046.25,1047.15,182727,0
2000-05-22,1067.85,1108.2,969.45,1088.4,165913,0
2000-05-23,1094.1,1102.5,990,997.5,150787,0
2000-05-24,997.5,1065,932.85,1050.9,217927,0
2000-05-25,1057.5,1125.9,1046.25,1089.3,166833,0
2000-05-26,1081.95,1095,1008.75,1025.7,93867,0
2000-05-30,1046.25,1170,1044.3,1167.15,122887,0
2000-05-31,1154.1,1201.8,1140,1144.65,124393,0
2000-06-01,1170,1196.25,1148.4,1192.5,111400,0
2000-06-05,1276.8,1334.1,1267.5,1293.75,100047,0
2000-06-06,1294.65,1317.15,1230,1233.75,69700,0
2000-06-07,1232.85,1273.2,1176.6,1268.4,94153,0
2000-06-08,1275,1286.25,1200,1214.1,63073,0
2000-06-12,1272.15,1272.15,1196.25,1200.9,86333,0
2000-06-13,1201.8,1271.25,1175.7,1263.75,93320,0
2000-06-14,1261.8,1269.3,1201.8,1213.2,84827,0
2000-06-15,1215,1269.3,1203.75,1268.4,64600,0
2000-06-16,1311.6,1321.8,1282.5,1313.4,135827,0
2000-06-19,1306.8,1316.25,1248.75,1314.3,144213,0
2000-06-20,1316.25,1350,1290,1301.25,187133,0
2000-06-21,1307.85,1398.75,1295.7,1389.3,184860,0
2000-06-22,1381.8,1383.75,1275,1287.15,106047,0
2000-06-23,1303.2,1365.9,1282.5,1330.35,91200,0
2000-06-26,1341.6,1405.35,1333.2,1403.4,115673,0
2000-06-27,1397.85,1400.7,1333.2,1340.7,87753,0
2000-06-28,1354.65,1372.5,1324.65,1365,63247,0
2000-06-29,1350,1350.9,1263.75,1302.15,99660,0
2000-06-30,1303.2,1350.9,1302.15,1320,94273,0
2000-07-03,1329.3,1363.2,1314.3,1336.8,27847,0
2000-07-05,1350,1352.85,1305,1314.3,54313,0
2000-07-06,1325.7,1389.3,1321.8,1386.6,101707,0
2000-07-07,1398.75,1428.75,1365,1369.65,164200,0
2000-07-10,1366.8,1376.25,1305,1317.15,84833,0
2000-07-11,1326.6,1361.25,1297.5,1314.3,66593,0
2000-07-12,1328.4,1365.9,1320.9,1353.75,89160,0
2000-07-13,1372.5,1388.4,1340.7,1365,60287,0
2000-07-14,1372.5,1381.8,1293.75,1326.6,111480,0
2000-07-17,1329.3,1338.75,1246.8,1263.75,173660,0
2000-07-18,1249.65,1249.65,1147.5,1194.3,337853,0
2000-07-19,1194.3,1215,1177.5,1211.25,234567,0
2000-07-21,1248.75,1248.75,1185,1193.4,137027,0
2000-07-24,1192.5,1207.5,1074.3,1098.75,180407,0
2000-07-25,1126.8,1155,1094.1,1141.8,166567,0
2000-07-26,1133.4,1170,1096.8,1146.6,138287,0
2000-07-27,1132.5,1140,1035,1046.25,234773,0
2000-07-28,1059.3,1066.8,974.1,1003.2,236547,0
2000-07-31,1020.9,1044.3,982.5,1026.6,167887,0
2000-08-01,1030.35,1035,971.25,997.5,188380,0
2000-08-02,1004.1,1051.8,976.8,1016.25,150007,0
2000-08-03,1011.6,1012.5,952.5,1010.7,236873,0
2000-08-04,1027.5,1051.8,975,1014.3,126653,0
2000-08-07,1016.25,1016.25,956.25,986.25,151420,0
2000-08-08,988.8,1029.3,938.4,956.25,221140,0
2000-08-09,981.6,988.2,941.25,952.5,202827,0
2000-08-10,969.3,969.3,930.9,932.85,144033,0
2000-08-11,935.7,936.6,847.5,896.25,315120,0
2000-08-14,903.75,937.5,878.4,929.1,150567,0
2000-08-15,949.65,950.7,893.4,927.15,198087,0
2000-08-16,932.85,943.2,885,894.3,133200,0
2000-08-17,900,913.2,873.75,892.5,224187,0
2000-08-18,901.8,920.7,892.5,900,123367,0
2000-08-21,918.75,996.6,901.8,967.5,310967,0
2000-08-22,987.15,1041.6,984.3,1009.65,253433,0
2000-08-23,994.65,1051.8,987.15,1046.25,136947,0
2000-08-24,1053.3,1109.1,1043.4,1105.35,163740,0
2000-08-25,1145.7,1192.5,1134.3,1175.7,309693,0
2000-08-30,1215,1261.8,1209.3,1256.25,139287,0
2000-08-31,1274.1,1310.7,1261.8,1308.45,349640,0
2000-09-01,1320,1323.75,1267.5,1290.9,197213,0
2000-09-05,1290.9,1290.9,1213.2,1218.75,172913,0
2000-09-06,1186.8,1199.1,1162.5,1183.2,146560,0
2000-09-07,1199.1,1225.35,1186.8,1199.1,247007,0
2000-09-08,1200.9,1216.8,1141.8,1189.65,193320,0
2000-09-11,1177.5,1229.1,1147.5,1166.25,151560,0
2000-09-12,1171.8,1177.5,1085.7,1113.75,181827,0
2000-09-13,1104.6,1177.5,1104.3,1168.2,185180,0
2000-09-14,1176.6,1180.35,1134.3,1173.75,134453,0
2000-09-15,1185,1203.45,1115.7,1118.4,170240,0
2000-09-18,1125.9,1128.75,1027.5,1048.2,204420,0
2000-09-19,1079.1,1111.8,1057.5,1110,232473,0
2000-09-20,1108.2,1110.9,1024.65,1074.3,192667,0
2000-09-21,1065.9,1081.8,1020,1076.25,221940,0
2000-09-22,1041.6,1100.7,1025.7,1093.2,180240,0
2000-09-25,1096.8,1125.9,1092.15,1095.9,136740,0
2000-09-26,1098.75,1175.7,1087.5,1146.6,191093,0
2000-09-27,1155,1173.75,1125,1135.35,169340,0
2000-09-28,1132.5,1151.25,1121.25,1149.15,164113,0
2000-09-29,1137.15,1164.3,1135.35,1156.8,117560,0
2000-10-02,1154.1,1154.1,1073.4,1085.7,156727,0
2000-10-03,1099.65,1119.3,1023.75,1033.2,173773,0
2000-10-04,1037.85,1130.7,1005,1128.45,369453,0
2000-10-05,1098.75,1130.7,1089.3,1095.9,144687,0
2000-10-06,1102.5,1110,1008.75,1020,146280,0
2000-10-09,1027.95,1046.25,999.3,1020.9,128460,0
2000-10-10,1015.5,1065,1008.75,1018.2,204067,0
2000-10-11,994.95,1005,888.75,903.75,394860,0
2000-10-12,927,928.2,767.85,823.2,509473,0
2000-10-13,826.8,901.8,798.75,900,427767,0
2000-10-16,899.1,930,861.6,875.7,137413,0
2000-10-17,897.15,927.15,802.5,841.8,193687,0
2000-10-18,780,828.75,686.25,705,643993,0
2000-10-19,789.15,795,716.25,727.5,358100,0
2000-10-20,735,790.35,735,743.4,275473,0
2000-10-23,748.2,772.5,733.2,738.75,200140,0
2000-10-24,751.8,795,746.25,757.5,352287,0
2000-10-25,742.2,786.6,740.7,755.7,233340,0
2000-10-26,759.15,783.75,637.5,701.25,369707,0
2000-10-27,725.4,744.3,640.35,665.7,271753,0
2000-10-30,650.4,697.5,632.85,647.85,261293,0
2000-10-31,665.7,723.75,660.9,715.35,351760,0
2000-11-01,701.25,701.25,624.3,638.4,390213,0
2000-11-02,656.55,659.1,621.6,625.35,321273,0
2000-11-03,630.9,631.8,558.75,597.15,415853,0
2000-11-06,612.15,614.1,513.75,525,741100,0
2000-11-07,547.5,588.75,513.75,570,806447,0
2000-11-08,584.1,620.7,583.2,593.4,277220,0
2000-11-09,579.3,600.9,546.6,575.7,265120,0
2000-11-10,564.3,570.9,536.25,540.9,252460,0
2000-11-13,521.25,532.5,431.25,453.75,881227,0
2000-11-14,483.45,525.9,461.25,517.5,443447,0
2000-11-15,509.1,557.85,508.2,534.3,292033,0
2000-11-16,525,534.3,482.85,502.5,281280,0
2000-11-17,510.75,522.15,473.4,493.2,247467,0
2000-11-20,467.55,517.5,466.8,502.5,203747,0
2000-11-21,517.5,517.5,457.5,491.25,208260,0
2000-11-22,486.6,495,435,461.25,344120,0
2000-11-24,477.15,510,477.15,502.5,103460,0
2000-11-27,527.85,543.75,510,525,225027,0
2000-11-28,533.4,540,459.3,468.3,222927,0
2000-11-29,474.3,476.25,427.5,454.65,294253,0
2000-11-30,400.35,439.65,375,403.2,430893,0
2000-12-01,416.7,444.3,411.6,424.65,237353,0
2000-12-04,440.7,444.3,405,408.75,201400,0
2000-12-05,436.35,483.75,420,454.65,450940,0
2000-12-06,464.1,501.6,446.25,465.9,250847,0
2000-12-07,459.3,474.3,438.75,450,160460,0
2000-12-08,475.5,526.8,465,524.1,277747,0
2000-12-11,529.65,601.8,510.9,597.15,345313,0
2000-12-12,595.35,624.3,557.85,574.65,304253,0
2000-12-13,598.2,630.9,570.9,615,538580,0
2000-12-14,613.2,624.3,536.25,543.75,307620,0
2000-12-15,524.1,534.3,491.25,521.25,357520,0
2000-12-18,532.2,550.35,515.7,540,189147,0
2000-12-19,544.95,572.85,476.25,498.75,223553,0
2000-12-20,465,489.3,420,435,324873,0
2000-12-21,435.9,479.1,403.2,433.2,302240,0
2000-12-22,451.8,498.75,450.9,492.15,406253,0
2000-12-26,484.65,500.7,443.4,465,177560,0
2000-12-27,466.8,498.75,461.25,492.15,126420,0
2000-12-28,480,522.15,480,511.8,230193,0
2000-12-29,509.25,516.6,489.3,492.15,262873,0
2001-01-02,499.65,500.7,439.65,462.15,193220,0
2001-01-03,449.25,575.7,438.75,570.9,655420,0
2001-01-04,554.1,588.75,538.2,538.2,397093,0
2001-01-05,550.35,552,482.1,509.1,381947,0
2001-01-08,503.4,517.5,468.75,515.7,132980,0
2001-01-09,525,571.8,513.75,570.9,429820,0
2001-01-10,569.1,687.15,564.3,669.3,913887,0
2001-01-11,650.7,716.25,646.8,712.5,641247,0
2001-01-12,693.75,736.8,660,676.8,352040,0
2001-01-16,694.65,729.3,681.6,698.4,265867,0
2001-01-17,726.6,750.9,703.2,705,313967,0
2001-01-18,709.65,713.4,671.25,679.5,362833,0
2001-01-19,681.6,685.35,629.1,653.4,375873,0
2001-01-22,655.35,698.4,650.7,667.5,246587,0
2001-01-23,676.8,703.2,675,695.7,148053,0
2001-01-24,700.35,750,695.7,745.35,312333,0
2001-01-25,745.35,753.75,676.8,693.75,441580,0
2001-01-26,688.2,701.25,650.7,695.7,339627,0
2001-01-29,682.5,695.7,592.5,600.9,547973,0
2001-01-30,638.4,639.3,570,615,740573,0
2001-01-31,623.4,659.1,604.65,610.35,351167,0
2001-02-01,611.25,615.9,569.1,590.7,273507,0
2001-02-02,595.35,600,556.8,566.25,165220,0
2001-02-05,569.1,574.65,540.9,564.3,269107,0
2001-02-06,572.85,605.7,548.4,572.85,249620,0
2001-02-07,566.25,572.85,540,558.75,175600,0
2001-02-08,566.25,589.65,530.7,548.4,239640,0
2001-02-09,538.2,545.7,498.75,510.9,230867,0
2001-02-12,510.9,531.6,491.25,496.8,196793,0
2001-02-13,507.15,515.7,469.65,471.6,184540,0
2001-02-14,470.7,474.3,449.1,465,305887,0
2001-02-15,481.8,510.9,470.7,508.2,269373,0
2001-02-16,463.2,474.3,440.7,461.25,240653,0
2001-02-20,465.9,479.1,420,422.85,358847,0
2001-02-21,418.2,435.9,414.3,420.9,335373,0
2001-02-22,420,429.3,391.8,411.6,442300,0
2001-02-23,405.9,432,387.15,429.3,248253,0
2001-02-26,438.75,439.65,401.25,431.25,222107,0
2001-02-27,426.6,441.6,396.6,398.4,236047,0
2001-02-28,402.15,420.9,375,379.65,265120,0
2001-03-01,375,385.35,336.6,374.1,449100,0
2001-03-02,345,397.5,335.7,348.75,625773,0
2001-03-05,360,366.6,352.5,358.2,214613,0
2001-03-06,369.3,383.4,350.7,358.2,316740,0
2001-03-07,366.6,375,353.4,372.15,247480,0
2001-03-08,370.35,370.35,340.35,340.35,183533,0
2001-03-09,336.6,337.5,311.25,328.2,456487,0
2001-03-12,315,330,285.9,294.3,852427,0
2001-03-13,300,300,262.5,284.1,550233,0
2001-03-14,260.7,264.3,231.6,242.85,967393,0
2001-03-15,257.85,285,257.85,263.4,1030480,0
2001-03-16,265.35,273.75,240,257.85,462393,0
2001-03-19,262.5,282.15,257.85,278.4,361913,0
2001-03-20,286.8,299.1,262.5,268.2,552147,0
2001-03-21,266.25,266.25,231.6,232.5,576473,0
2001-03-22,234.3,238.2,204.3,233.4,843640,0
2001-03-23,251.25,252.15,234.3,240.9,509807,0
2001-03-26,254.1,256.35,240,242.85,266027,0
2001-03-27,241.8,272.85,227.85,270,441820,0
2001-03-28,256.8,264.3,245.7,250.35,441127,0
2001-03-29,248.4,270.9,243.75,256.8,514020,0
2001-03-30,264.3,264.3,245.7,260.7,361007,0
2001-04-02,260.7,266.25,223.2,225.9,747107,0
2001-04-03,215.7,215.7,167.85,180.9,1504067,0
2001-04-04,184.65,193.2,136.8,144.9,1154240,0
2001-04-05,155.7,181.8,150,179.1,1145360,0
2001-04-06,177.15,178.2,157.5,161.25,639827,0
2001-04-09,169.05,183,164.55,180,461280,0
2001-04-10,188.55,212.85,186.75,201.75,573780,0
2001-04-11,219,222.75,188.55,209.1,518213,0
2001-04-12,207.3,228.75,192.75,227.4,482273,0
2001-04-16,232.5,237,208.2,220.35,493373,0
2001-04-17,217.5,224.4,205.95,223.5,383687,0
2001-04-18,238.95,240,166.35,195.9,2350087,0
2001-04-19,189,217.5,178.5,216.45,1198653,0
2001-04-20,199.5,234.75,195,229.05,589527,0
2001-04-23,215.1,225,202.5,212.25,516153,0
2001-04-24,210.6,214.5,198.6,209.25,497647,0
2001-04-25,204.6,211.5,189,195.9,664080,0
2001-04-26,192,212.7,191.55,195.6,657833,0
2001-04-27,196.2,198.3,185.4,197.25,397400,0
2001-04-30,199.5,214.2,199.35,213.45,412900,0
2001-05-01,209.25,239.85,207.9,237.75,438687,0
2001-05-02,240.6,285.75,240,276.6,694207,0
2001-05-03,258.75,270,241.95,248.4,361293,0
2001-05-04,237.6,260.85,229.95,250.65,294420,0
2001-05-07,254.25,261.75,240,243,176127,0
2001-05-08,249,249,225,237,306673,0
2001-05-09,230.85,242.4,225.45,232.35,217247,0
2001-05-10,245.4,255,236.55,239.4,339773,0
2001-05-11,231.3,231.45,210,214.8,536973,0
2001-05-14,213.6,214.95,198,209.4,489680,0
2001-05-15,210.45,211.5,201,203.1,480013,0
2001-05-16,194.55,208.5,186,206.25,655873,0
2001-05-17,205.5,218.4,201,213.45,431367,0
2001-05-18,214.2,214.35,198,206.25,371060,0
2001-05-21,191.25,211.5,187.5,210.75,700047,0
2001-05-22,210.3,218.25,204.75,211.35,443547,0
2001-05-23,204.9,211.35,193.95,195.15,486493,0
2001-05-24,199.2,210.6,192,208.5,437140,0
2001-05-25,207.15,207.3,197.1,200.85,224613,0
2001-05-29,199.65,201,184.5,185.1,266073,0
2001-05-30,181.35,182.1,166.5,175.35,453607,0
2001-05-31,174.6,178.35,167.85,168,484307,0
2001-06-01,169.5,169.8,160.5,169.2,432307,0
2001-06-04,164.55,164.7,150.15,152.25,785133,0
2001-06-05,154.35,168,153.75,163.2,467607,0
2001-06-06,181.05,181.5,159.75,161.4,718493,0
2001-06-07,161.4,161.55,152.25,156.9,420233,0
2001-06-08,158.25,158.25,134.25,139.35,876833,0
2001-06-11,139.2,139.5,129.45,132.15,634933,0
2001-06-12,127.5,127.65,116.7,120.9,804367,0
2001-06-13,123.6,129.75,120.3,126.75,753087,0
2001-06-14,118.5,121.5,115.95,119.4,785600,0
2001-06-15,118.65,120,112.65,114.3,747987,0
2001-06-18,96.45,108.75,89.25,89.55,1544713,0
2001-06-19,90.6,90.75,73.5,77.85,1979120,0
2001-06-20,70.8,71.85,56.25,67.95,2368873,0
2001-06-21,64.5,79.5,58.2,75,1322533,0
2001-06-22,79.5,89.85,74.25,78.75,860440,0
2001-06-25,84.75,84.9,70.35,70.5,501773,0
2001-06-26,75.6,84,73.5,78,1047487,0
2001-06-27,83.85,84,75.75,78.45,617640,0
2001-06-28,84.9,85.35,77.4,78.75,558253,0
2001-06-29,82.35,82.5,77.1,82.35,367840,0
2001-07-02,82.2,84.45,79.35,82.2,338727,0
2001-07-03,81.45,83.55,77.55,79.8,241113,0
2001-07-05,78.75,78.75,70.05,72,638167,0
2001-07-06,70.35,70.35,64.65,67.65,460013,0
2001-07-09,69.75,74.7,65.25,69.3,340387,0
2001-07-10,72.45,72.75,63.75,64.35,366087,0
2001-07-11,61.2,63.75,58.2,60,502273,0
2001-07-12,64.65,65.1,57.75,59.1,756127,0
2001-07-13,59.85,60.45,51.75,54.75,875887,0
2001-07-16,68.25,68.4,59.4,62.1,1810540,0
2001-07-17,62.25,65.25,58.65,60.15,1038173,0
2001-07-18,61.65,61.65,55.65,57.15,756733,0
2001-07-19,57.75,62.7,56.25,60.15,610653,0
2001-07-20,60.6,69.6,59.25,66.6,646687,0
2001-07-23,69,78.3,68.7,75.15,793647,0
2001-07-24,75,75.75,70.65,72.9,335907,0
2001-07-25,74.4,78,71.1,77.7,426020,0
2001-07-26,76.8,78.75,72.75,76.05,360020,0
2001-07-27,71.7,72.75,65.55,67.5,981460,0
2001-07-30,64.8,71.1,62.7,62.85,395467,0
2001-07-31,62.7,67.2,60.3,67.05,422047,0
2001-08-01,67.65,71.25,67.35,68.7,284753,0
2001-08-02,71.85,72,65.4,70.5,265740,0
2001-08-03,70.5,70.95,67.5,69.3,246533,0
2001-08-06,69.15,71.25,69,69.15,211920,0
2001-08-07,70.05,75.9,64.05,65.7,605507,0
2001-08-08,65.1,66,60.9,64.35,350020,0
2001-08-09,64.65,66,60,65.85,342300,0
2001-08-10,65.55,67.2,63.15,64.8,276667,0
2001-08-13,66,66.9,63.9,65.25,178480,0
2001-08-14,66.45,67.05,63.9,64.5,173647,0
2001-08-15,64.5,64.5,60.9,62.25,260680,0
2001-08-16,60.9,61.5,58.8,60.6,349653,0
2001-08-17,59.1,60.3,56.25,56.4,342567,0
2001-08-20,57.9,61.05,56.4,56.85,267460,0
2001-08-21,57.45,57.9,54.45,55.8,286113,0
2001-08-22,56.85,57.45,49.5,54,482300,0
2001-08-23,52.95,57.15,49.2,54.75,443080,0
2001-08-24,54.45,55.35,51.3,55.35,286480,0
2001-08-27,55.65,60.3,52.95,58.8,304687,0
2001-08-28,58.65,61.35,57,60.15,249073,0
2001-08-29,61.35,61.35,57,57.75,269247,0
2001-08-30,57.3,57.6,51.45,53.1,497473,0
2001-08-31,53.1,57.3,52.5,57.3,173100,0
2001-09-04,58.2,59.7,53.55,53.85,191833,0
2001-09-05,55.2,55.5,48.3,49.8,283253,0
2001-09-06,50.25,51,44.85,47.1,345980,0
2001-09-07,46.95,50.4,45,47.7,344360,0
2001-09-10,51,58.05,50.25,57.3,649047,0
2001-09-17,52.95,64.35,52.5,55.65,426873,0
2001-09-18,58.5,61.05,52.5,53.4,477093,0
2001-09-19,55.05,57.6,48.75,56.4,355793,0
2001-09-20,55.5,59.25,53.1,54.15,208127,0
2001-09-21,51.45,57.75,49.95,57,280827,0
2001-09-24,58.35,62.55,57.9,61.5,436013,0
2001-09-25,62.1,62.1,57.45,59.85,213893,0
2001-09-26,59.25,60,54.6,56.85,245587,0
2001-09-27,57.6,57.75,51.6,57,298913,0
2001-09-28,57.15,58.5,53.85,56.7,146193,0
2001-10-01,56.7,57,52.95,54.3,199260,0
2001-10-02,54.6,56.1,51.9,53.55,196787,0
2001-10-03,52.95,53.1,51,52.05,258053,0
2001-10-04,52.5,52.95,45.6,45.75,372373,0
2001-10-05,46.05,46.2,28.35,29.7,1673313,0
2001-10-08,31.95,38.55,31.2,36.75,603893,0
2001-10-09,38.4,38.55,30,30.75,768067,0
2001-10-10,33,37.35,32.25,35.25,500093,0
2001-10-11,37.8,39.75,36,39.75,367140,0
2001-10-12,39,44.25,36.3,44.1,296853,0
2001-10-15,43.2,50.55,41.25,49.65,290727,0
2001-10-16,52.2,56.85,49.05,49.65,371673,0
2001-10-17,53.85,54.6,45.75,47.1,313627,0
2001-10-18,47.7,47.85,40.65,43.35,266933,0
2001-10-19,43.5,46.5,38.55,44.4,265360,0
2001-10-22,44.55,48,43.65,47.4,153160,0
2001-10-23,49.05,51.45,45.6,47.25,265873,0
2001-10-24,48.6,48.75,44.25,45,249733,0
2001-10-25,43.2,47.25,42.3,45.75,269533,0
2001-10-26,47.85,55.35,46.95,55.05,647187,0
2001-10-29,54.3,56.55,52.05,53.4,258113,0
2001-10-30,52.35,53.55,49.05,49.35,445120,0
2001-10-31,51.75,53.55,50.25,51.6,235527,0
2001-11-01,52.35,54.9,50.4,52.5,128127,0
2001-11-02,52.95,53.4,50.85,52.05,97313,0
2001-11-05,54,57.75,53.85,56.7,270940,0
2001-11-06,57.15,58.5,54.15,58.35,168420,0
2001-11-07,58.2,59.25,55.95,58.2,323913,0
2001-11-08,58.5,67.95,56.4,67.8,421720,0
2001-11-09,76.05,81,69.9,74.55,1061887,0
2001-11-12,76.35,76.35,69.9,74.7,363900,0
2001-11-13,77.7,82.5,76.5,82.35,467500,0
2001-11-14,88.05,112.5,86.1,109.8,1118900,0
2001-11-15,105,117.3,96.75,103.2,1181733,0
2001-11-16,105,109.05,101.25,102.3,330973,0
2001-11-19,101.85,107.1,92.1,96.75,513927,0
2001-11-20,92.85,102.9,90,97.65,630573,0
2001-11-21,97.5,98.55,91.65,93.45,247667,0
2001-11-23,93.15,94.65,90,90.9,113733,0
2001-11-26,91.05,91.35,82.05,85.5,507473,0
2001-11-27,102.15,107.85,97.65,98.1,1124393,0
2001-11-28,97.8,100.05,90.9,91.95,389500,0
2001-11-29,93,93.3,82.8,83.1,542987,0
2001-11-30,84.3,87,83.25,83.7,250613,0
2001-12-03,80.4,85.35,77.55,78.9,365247,0
2001-12-04,82.05,85.35,79.2,83.85,312147,0
2001-12-05,86.7,94.5,85.5,93,445967,0
2001-12-06,94.5,97.5,91.95,95.1,222907,0
2001-12-07,95.25,100.2,94.2,96,186807,0
2001-12-10,94.35,102,93.15,99.75,270260,0
2001-12-11,100.5,104.4,98.25,98.85,285647,0
2001-12-12,100.35,102.3,96.45,102.3,188880,0
2001-12-13,98.55,98.7,89.4,92.85,365060,0
2001-12-14,91.65,91.95,85.05,86.55,243260,0
2001-12-17,83.25,88.05,76.65,84,584727,0
2001-12-18,84,87,81.45,84.75,215647,0
2001-12-19,81.9,85.5,81,81.75,192140,0
2001-12-20,81.3,81.45,75.75,76.05,304367,0
2001-12-21,76.65,85.5,73.2,73.5,925827,0
2001-12-24,69.3,77.7,67.5,75.75,280840,0
2001-12-26,76.5,78.75,76.2,76.8,168313,0
2001-12-27,76.5,78.3,73.95,75,138633,0
2001-12-28,75.75,75.75,70.95,72,204373,0
2001-12-31,72.15,78,71.7,75,339553,0
2002-01-02,82.8,84,78.15,82.5,476347,0
2002-01-03,83.1,87.9,82.5,87.75,376200,0
2002-01-04,89.4,89.7,83.25,86.55,280153,0
2002-01-07,86.85,87.75,79.5,81.75,243213,0
2002-01-08,82.95,85.2,80.1,82.05,178047,0
2002-01-09,83.85,84.75,77.85,78.75,143127,0
2002-01-10,79.5,80.4,76.05,76.5,190847,0
2002-01-11,77.1,77.4,69.75,69.9,695200,0
2002-01-14,69.75,70.8,63.75,66.45,232293,0
2002-01-15,67.8,68.25,60.45,61.2,284540,0
2002-01-16,60.45,69.45,56.55,60.6,878987,0
2002-01-17,63.6,64.95,61.5,62.25,335047,0
2002-01-18,61.35,61.8,58.05,59.55,243173,0
2002-01-22,63.45,63.45,58.05,58.35,234913,0
2002-01-23,59.25,63,54.3,62.85,292467,0
2002-01-24,63.3,69.15,63.15,67.65,343693,0
2002-01-25,69.9,70.05,64.95,65.55,128053,0
2002-01-28,67.5,72.75,64.8,70.05,334160,0
2002-01-29,74.7,75.75,58.65,59.25,687173,0
2002-01-30,57,57.75,38.25,45,1569947,0
2002-01-31,46.95,48.3,44.25,45,508893,0
2002-02-04,45,45.3,37.65,38.1,458587,0
2002-02-05,37.95,40.65,35.85,36.9,422200,0
2002-02-06,38.1,39.6,32.25,33.6,641620,0
2002-02-07,35.25,35.85,34.2,34.95,394633,0
2002-02-08,35.85,36.9,33.75,34.5,388707,0
2002-02-11,35.85,36.15,33,33.6,332280,0
2002-02-12,33.45,34.2,32.55,33.3,266853,0
2002-02-13,34.05,36.15,33.75,34.95,298620,0
2002-02-14,35.55,42.9,35.25,36.75,416813,0
2002-02-15,38.25,38.4,35.4,36,147000,0
2002-02-19,36.75,38.7,34.95,35.25,141367,0
2002-02-20,37.5,37.5,33.75,36.15,272073,0
2002-02-21,35.7,37.95,34.5,37.05,194587,0
2002-02-22,37.65,38.1,35.55,36.75,94900,0
2002-02-25,37.95,49.95,36.3,45.15,1092720,0
2002-02-26,47.85,49.5,43.8,47.4,505167,0
2002-02-27,48.6,49.95,46.5,47.1,218307,0
2002-02-28,46.65,46.95,41.7,45.3,240707,0
2002-03-01,45,46.65,42,44.85,241907,0
2002-03-04,45.45,49.35,45.3,48.75,267193,0
2002-03-05,48.15,62.1,48.15,61.05,535333,0
2002-03-06,60.15,75.6,58.65,73.5,1091573,0
2002-03-07,75.15,82.65,65.1,65.55,668380,0
2002-03-08,70.65,71.7,58.65,63,306567,0
2002-03-11,62.7,68.4,59.55,67.5,245007,0
2002-03-12,64.35,64.35,61.5,62.55,137540,0
2002-03-13,62.1,62.55,58.2,59.25,216973,0
2002-03-14,59.55,61.5,56.4,60,171120,0
2002-03-15,60,60.6,57.75,59.1,158300,0
2002-03-18,59.25,60.3,53.85,54.75,185607,0
2002-03-19,54,56.25,52.5,54.75,171220,0
2002-03-20,54.75,55.05,51.3,51.45,173587,0
2002-03-21,51.9,53.7,51.75,52.35,172093,0
2002-03-22,52.2,59.4,51.75,54,237107,0
2002-03-25,54.3,54.75,52.5,53.4,123793,0
2002-03-26,52.2,56.25,51.6,54.75,143180,0
2002-03-27,55.05,57.6,52.5,56.4,156880,0
2002-03-28,55.8,55.8,52.65,53.4,197647,0
2002-04-01,53.25,54.9,50.25,51.45,114327,0
2002-04-02,50.25,52.35,48.75,50.4,111733,0
2002-04-03,51.3,55.05,48.9,54,175200,0
2002-04-04,53.55,57,53.4,56.85,126567,0
2002-04-05,56.55,58.5,55.65,57.75,66053,0
2002-04-08,55.95,58.95,53.25,57.15,90540,0
2002-04-10,61.35,63.75,59.25,62.25,121480,0
2002-04-11,62.85,64.05,58.5,60.45,194173,0
2002-04-12,61.5,62.1,58.8,60,80920,0
2002-04-15,60,62.1,58.5,61.65,85020,0
2002-04-16,62.4,68.25,62.25,67.35,304840,0
2002-04-17,66.6,71.25,62.7,66.75,231387,0
2002-04-18,65.85,70.35,64.5,68.4,90660,0
2002-04-19,69,70.8,66.75,69.9,103367,0
2002-04-22,68.85,71.25,66.75,67.35,219833,0
2002-04-23,70.05,71.25,62.85,68.25,179427,0
2002-04-24,69.3,69.6,65.25,66.15,106207,0
2002-04-25,65.7,71.25,63.15,67.8,113180,0
2002-04-26,68.4,69.3,61.5,67.5,165200,0
2002-04-29,66.3,67.8,63.9,64.5,138847,0
2002-04-30,64.5,64.65,58.2,61.2,209180,0
2002-05-01,62.4,63,54.3,54.3,206173,0
2002-05-02,56.7,60.6,53.85,58.8,173413,0
2002-05-03,59.85,62.7,57,58.5,147687,0
2002-05-06,60.3,62.4,58.65,60.6,177860,0
2002-05-07,61.5,62.25,60,61.8,237527,0
2002-05-08,64.5,67.5,63.45,67.05,247547,0
2002-05-09,67.2,67.5,63.75,65.4,85513,0
2002-05-10,63.45,67.35,63.3,63.9,97207,0
2002-05-13,65.1,67.5,63.9,64.8,128400,0
2002-05-14,65.85,67.95,65.7,66.6,97447,0
2002-05-15,67.05,70.5,65.4,69.75,146007,0
2002-05-16,69.75,73.5,69.6,72.3,148373,0
2002-05-17,73.95,77.7,73.2,74.25,268593,0
2002-05-20,74.7,82.35,73.65,81.9,281560,0
2002-05-21,81.9,84.9,77.25,82.35,581593,0
2002-05-22,81,82.95,78,81,234993,0
2002-05-23,79.5,79.5,74.25,76.05,288240,0
2002-05-24,75.15,76.5,68.1,72,216600,0
2002-05-28,72.6,73.95,67.95,70.5,102973,0
2002-05-29,71.25,72,67.8,69.75,146360,0
2002-05-30,69.75,71.1,67.2,68.7,186873,0
2002-05-31,69,69.75,66.3,67.5,131433,0
2002-06-03,66.3,68.7,64.8,65.85,145180,0
2002-06-04,64.5,65.4,60,60.9,238887,0
2002-06-05,61.05,62.25,59.85,62.1,117193,0
2002-06-06,61.5,63.6,59.85,60.75,231887,0
2002-06-07,60.15,60.75,57.15,57.3,174740,0
2002-06-10,57.75,61.05,57.75,57.9,94647,0
2002-06-11,59.1,61.35,58.95,59.4,136280,0
2002-06-12,60,60.6,54.75,56.25,161973,0
2002-06-13,57,62.1,52.95,60,127967,0
2002-06-14,58.5,59.55,55.8,57.6,167887,0
2002-06-17,57.9,61.5,57.75,60.45,107787,0
2002-06-18,60,63.3,58.5,62.55,88227,0
2002-06-19,62.4,65.7,62.1,62.55,85213,0
2002-06-20,62.4,63,58.5,60,73167,0
2002-06-21,60.6,66.75,60,64.35,117567,0
2002-06-24,63,66,59.1,60.15,186120,0
2002-06-25,60.6,61.5,54.9,57.9,119973,0
2002-06-26,51.15,54.75,45.45,49.2,311107,0
2002-06-27,50.4,53.1,48,51.45,151907,0
2002-06-28,50.85,51.3,41.1,44.25,364093,0
2002-07-01,45.3,48.75,40.8,43.35,292227,0
2002-07-02,43.2,45.3,38.4,39.15,350307,0
2002-07-03,41.25,44.85,37.2,38.55,294047,0
2002-07-05,42.3,43.95,41.25,43.35,64820,0
2002-07-08,77.7,80.1,61.05,65.4,2176227,0
2002-07-09,71.1,71.55,65.4,66.75,1214913,0
2002-07-10,69.6,71.7,66.75,70.5,644567,0
2002-07-11,72,84,68.7,83.85,837073,0
2002-07-12,90.45,93.6,83.4,83.4,1005267,0
2002-07-15,81,83.4,72.15,81.75,1117847,0
2002-07-16,76.5,82.2,76.5,81.15,325940,0
2002-07-17,82.8,86.25,82.8,85.8,336573,0
2002-07-18,86.25,88.65,81,86.55,655847,0
2002-07-19,85.05,87,82.65,86.25,339833,0
2002-07-22,86.85,89.25,82.5,86.7,265773,0
2002-07-23,88.5,88.65,80.25,82.5,268313,0
2002-07-24,79.5,89.25,74.25,88.35,522487,0
2002-07-25,87.75,89.85,84.75,85.5,274933,0
2002-07-26,87.15,90,85.5,85.65,230827,0
2002-07-29,89.7,93,87.15,90.45,337180,0
2002-07-30,92.4,100.5,91.05,98.4,468593,0
2002-07-31,102.15,110.85,100.2,105.9,809327,0
2002-08-01,108.6,108.9,84,95.1,923420,0
2002-08-02,94.35,104.7,90,104.7,406687,0
2002-08-05,104.4,105.75,100.5,103.8,369340,0
2002-08-06,105.45,108.6,87.75,90,785367,0
2002-08-07,88.5,90,78.9,83.25,586700,0
2002-08-08,78.6,89.85,78.6,87,441147,0
2002-08-09,85.05,89.85,83.25,89.25,172420,0
2002-08-12,88.95,88.95,84.45,85.5,162840,0
2002-08-13,85.5,89.25,83.25,84.75,191127,0
2002-08-14,83.7,85.5,78.75,85.5,251360,0
2002-08-15,85.35,86.25,80.25,81,174353,0
2002-08-16,79.65,87.3,78.75,82.05,163760,0
2002-08-19,83.55,87.15,83.1,86.4,204047,0
2002-08-20,85.95,87.15,83.85,86.25,108167,0
2002-08-21,86.25,86.55,84.15,85.5,101340,0
2002-08-22,85.35,85.35,83.25,83.55,133960,0
2002-08-23,82.65,84.15,80.25,81.15,86660,0
2002-08-26,83.85,87.6,81.15,87,139907,0
2002-08-27,88.65,88.65,83.1,83.1,229660,0
2002-08-28,83.25,85.8,81,84.15,139927,0
2002-08-29,84.9,84.9,81,82.05,129293,0
2002-08-30,81.45,82.65,77.25,77.7,123907,0
2002-09-03,75.3,76.5,69.75,75,253127,0
2002-09-04,72.15,76.65,69.75,72,225760,0
2002-09-05,70.95,71.4,65.55,67.2,210507,0
2002-09-06,66.9,70.2,63,64.5,164480,0
2002-09-09,64.2,67.2,61.8,65.1,114753,0
2002-09-10,65.7,67.8,63,66.75,128360,0
2002-09-11,66.3,70.35,66.15,68.85,96700,0
2002-09-12,69,79.5,65.25,67.5,68827,0
2002-09-13,65.85,69.3,65.4,67.65,82633,0
2002-09-16,67.8,69.15,65.4,68.25,49733,0
2002-09-17,69,69.9,65.4,66.9,104173,0
2002-09-18,65.85,67.65,63,66,94907,0
2002-09-19,65.25,65.25,61.35,62.1,82947,0
2002-09-20,61.95,63,58.05,59.85,96207,0
2002-09-23,58.5,60,56.25,57.75,105340,0
2002-09-24,57.15,59.4,54.6,55.35,142313,0
2002-09-25,55.8,58.05,53.4,55.35,110907,0
2002-09-26,56.25,58.2,55.2,56.7,163247,0
2002-09-27,56.1,58.95,55.5,57,104800,0
2002-09-30,58.2,62.1,55.35,58.35,247893,0
2002-10-01,59.7,69.75,59.55,69,335760,0
2002-10-02,69.9,78.45,68.55,77.25,315933,0
2002-10-03,75.45,75.9,69,70.35,165060,0
2002-10-04,70.2,72.75,64.5,66.75,95613,0
2002-10-07,65.25,66.15,61.65,61.8,79653,0
2002-10-08,62.25,62.7,57.6,60.6,176433,0
2002-10-09,59.7,62.4,59.25,61.05,56727,0
2002-10-10,61.05,66.75,60,66.45,151460,0
2002-10-11,71.85,72,64.95,64.95,150547,0
2002-10-14,69.75,71.25,64.95,69.9,76440,0
2002-10-15,74.85,75,70.5,71.85,140653,0
2002-10-16,67.95,72.75,66.75,67.8,72860,0
2002-10-17,71.7,75,71.7,74.85,162607,0
2002-10-18,75.45,78.3,73.8,76.2,193520,0
2002-10-21,76.65,79.2,76.65,78.45,113527,0
2002-10-22,75.15,77.25,71.7,72.15,213893,0
2002-10-23,72.15,78.9,72.15,78.75,150833,0
2002-10-24,79.95,84.3,79.95,82.8,213487,0
2002-10-25,82.95,83.1,76.2,76.5,180133,0
2002-10-28,80.4,81,76.95,78,118520,0
2002-10-29,77.55,78.75,72.9,76.05,155240,0
2002-10-30,78.6,78.6,71.25,74.7,251740,0
2002-10-31,75.75,76.95,70.8,71.25,237940,0
2002-11-01,72.9,74.25,72.3,73.35,158107,0
2002-11-04,77.25,80.1,75.6,79.05,494427,0
2002-11-05,79.65,88.95,78.9,85.95,505660,0
2002-11-06,87.3,87.75,82.5,82.65,549987,0
2002-11-07,81.9,81.9,75,78,315633,0
2002-11-08,79.05,79.65,75.75,76.5,188840,0
2002-11-11,74.85,76.8,73.5,74.1,82680,0
2002-11-12,75.15,76.8,74.25,75.15,172173,0
2002-11-13,75.3,75.9,72.9,73.5,222967,0
2002-11-14,73.8,77.4,72.9,73.35,271780,0
2002-11-15,73.5,75.75,70.35,71.1,295527,0
2002-11-18,70.95,71.85,67.95,68.85,226080,0
2002-11-19,68.1,71.25,67.5,69.75,280053,0
2002-11-20,72,74.1,69,72.3,210220,0
2002-11-21,74.25,75,69.45,72.9,244580,0
2002-11-22,71.4,74.25,70.8,71.55,181707,0
2002-11-25,73.5,79.5,71.85,78.75,363127,0
2002-11-26,77.25,84,75,77.85,482813,0
2002-11-27,81.3,84.9,78.75,84,457993,0
2002-11-29,85.65,92.85,85.65,91.5,360313,0
2002-12-02,95.25,99.3,83.85,85.65,741547,0
2002-12-03,83.85,85.05,78.75,80.7,267333,0
2002-12-04,78.15,81.45,75.45,78,224880,0
2002-12-05,80.1,82.2,77.55,80.1,163373,0
2002-12-06,79.95,81.75,76.8,79.5,117853,0
2002-12-09,77.85,78.3,73.8,73.8,215153,0
2002-12-10,74.7,80.25,73.95,79.5,149140,0
2002-12-11,79.5,81.45,75.75,76.2,164620,0
2002-12-12,78.3,78.75,74.25,74.4,141687,0
2002-12-13,74.7,76.5,74.4,74.85,154820,0
2002-12-16,75.6,76.5,73.5,74.85,215073,0
2002-12-17,75,76.65,74.25,76.05,274527,0
2002-12-18,75.75,77.1,74.4,76.5,169553,0
2002-12-19,75.6,76.5,74.55,75.3,133253,0
2002-12-20,75.15,77.25,74.85,76.8,275393,0
2002-12-23,76.2,80.25,75.45,75.75,240653,0
2002-12-24,75.75,76.05,75.15,75.15,123313,0
2002-12-26,75.3,75.75,73.05,74.1,187460,0
2002-12-27,73.2,73.35,71.55,72.3,121920,0
2002-12-30,71.25,72.9,70.2,71.25,131720,0
2002-12-31,70.2,74.1,70.2,73.5,161780,0
2003-01-02,73.05,75.3,72.45,72.9,279647,0
2003-01-03,71.4,72.6,69.9,70.5,283007,0
2003-01-06,70.05,73.65,68.1,73.2,287293,0
2003-01-07,73.35,75.15,73.05,74.1,226053,0
2003-01-08,73.65,74.25,70.5,70.5,217440,0
2003-01-09,70.65,74.1,70.5,73.8,172367,0
2003-01-10,71.7,76.95,71.25,75,175080,0
2003-01-13,75.9,81,75.75,79.95,384287,0
2003-01-14,80.25,81.15,77.55,79.65,167467,0
2003-01-15,79.05,79.95,76.5,78.9,123800,0
2003-01-16,79.05,79.2,76.5,78.6,83727,0
2003-01-17,76.8,78.45,75.75,78,154673,0
2003-01-21,78.45,79.8,76.35,77.85,127747,0
2003-01-22,76.35,79.2,76.35,78.45,91447,0
2003-01-23,78.45,80.25,78,78.45,116480,0
2003-01-24,78.15,78.45,74.7,75,134747,0
2003-01-27,74.4,74.85,70.95,71.85,108440,0
2003-01-28,72.15,73.35,70.5,73.35,135167,0
2003-01-29,72.45,73.35,71.25,72.15,80020,0
2003-01-30,72.15,72.45,70.35,71.25,121867,0
2003-01-31,71.25,76.2,70.5,75.75,115360,0
2003-02-03,76.2,76.5,72.3,74.25,105487,0
2003-02-04,77.85,78.6,75,76.5,337307,0
2003-02-05,74.85,76.65,74.7,74.85,123573,0
2003-02-06,75.3,77.25,75.15,75.9,147313,0
2003-02-07,77.55,78,75.45,76.8,148747,0
2003-02-10,76.2,78.75,76.05,78,202607,0
2003-02-11,78,80.25,77.7,79.35,234360,0
2003-02-12,79.2,80.1,75.75,76.5,257607,0
2003-02-13,76.35,77.4,73.65,75,138200,0
2003-02-14,73.2,75.3,73.05,74.25,117907,0
2003-02-18,73.8,76.35,73.65,75.3,110387,0
2003-02-19,75.6,76.5,74.4,76.2,72967,0
2003-02-20,76.2,77.25,75.6,76.2,107647,0
2003-02-21,75.9,77.25,74.85,77.1,78700,0
2003-02-24,75.6,76.8,75.3,76.35,69613,0
2003-02-25,76.2,76.35,73.65,75.3,121820,0
2003-02-26,75,75.15,73.5,73.65,86573,0
2003-02-27,74.4,74.85,73.35,74.25,68807,0
2003-02-28,74.1,75,73.35,74.1,106740,0
2003-03-03,73.65,74.85,72.45,73.5,71293,0
2003-03-04,73.2,73.8,70.5,72,141367,0
2003-03-05,72.3,73.8,70.8,71.85,96853,0
2003-03-06,71.85,72,69.75,70.35,130133,0
2003-03-07,69.6,70.95,68.25,69.15,133727,0
2003-03-10,68.7,70.95,67.2,70.65,124220,0
2003-03-11,71.1,71.25,69.75,70.65,62047,0
2003-03-12,70.65,70.8,67.5,70.35,79147,0
2003-03-13,70.5,72,70.2,71.4,70173,0
2003-03-14,71.4,72.15,70.65,72,81693,0
2003-03-17,69.9,73.35,69.75,73.2,87400,0
2003-03-18,73.2,74.7,71.25,74.25,72207,0
2003-03-19,74.55,74.7,72.6,72.9,61360,0
2003-03-20,72.75,75,72.6,74.85,84573,0
2003-03-21,75.45,75.9,73.95,74.7,93513,0
2003-03-24,72.9,74.85,72.45,74.25,59560,0
2003-03-25,74.55,75.75,73.95,75.6,55333,0
2003-03-26,75.75,77.4,74.25,77.4,146380,0
2003-03-27,76.8,77.7,75.75,77.25,74793,0
2003-03-28,76.8,77.7,76.05,76.05,76000,0
2003-03-31,76.05,77.7,75.3,77.4,92267,0
2003-04-01,77.55,78.6,76.05,78.3,76707,0
2003-04-02,78.75,80.85,78.15,79.95,122120,0
2003-04-03,80.25,84,79.95,81.45,216153,0
2003-04-04,82.8,83.7,80.55,81.3,172780,0
2003-04-07,82.65,87.15,82.2,86.25,439787,0
2003-04-08,85.2,87,85.05,86.4,199107,0
2003-04-09,86.1,87.15,85.05,87,165787,0
2003-04-10,87.45,87.6,85.65,87.15,167747,0
2003-04-11,87.15,88.2,85.65,86.7,199173,0
2003-04-14,86.25,92.1,85.95,91.95,238487,0
2003-04-15,91.35,91.65,89.7,91.2,145607,0
2003-04-16,91.05,92.85,90.45,90.45,227240,0
2003-04-17,90.6,90.75,87,87,157500,0
2003-04-21,87.45,90,87.45,88.5,82673,0
2003-04-22,88.35,88.5,86.25,88.2,142280,0
2003-04-23,88.8,94.35,88.2,93.9,317187,0
2003-04-24,94.5,94.5,86.7,87.6,303187,0
2003-04-25,87.6,87.6,83.85,84.9,182913,0
2003-04-28,82.35,82.65,79.95,82.65,234787,0
2003-04-29,83.25,86.7,82.5,85.5,172733,0
2003-04-30,85.8,86.55,84,85.5,144313,0
2003-05-01,86.1,86.1,82.2,83.4,128153,0
2003-05-02,84.45,86.55,83.25,85.5,131160,0
2003-05-05,86.1,88.5,84.45,87.75,165860,0
2003-05-06,87.75,93.6,87,91.65,473613,0
2003-05-07,91.35,92.85,90.15,91.5,231500,0
2003-05-08,90.9,92.1,89.25,89.55,167787,0
2003-05-09,90.3,90.45,88.8,89.55,159887,0
2003-05-12,89.1,93,88.95,91.65,184740,0
2003-05-13,91.5,93.75,91.5,92.1,154280,0
2003-05-14,92.55,97.35,92.1,96.15,338940,0
2003-05-15,97.35,105.3,96.15,105,700353,0
2003-05-16,106.95,112.05,102,111.9,501380,0
2003-05-19,105.6,109.2,104.1,107.85,442267,0
2003-05-20,105.75,107.1,97.5,102.45,527933,0
2003-05-21,100.65,103.2,93.6,98.1,250500,0
2003-05-22,98.85,104.55,98.4,103.05,236940,0
2003-05-23,104.7,104.85,102.45,103.8,116707,0
2003-05-27,103.65,106.2,102,106.05,187287,0
2003-05-28,106.2,108.3,103.65,105,203340,0
2003-05-29,105.15,108,104.4,107.55,184927,0
2003-05-30,107.55,108.75,98.85,104.25,288060,0
2003-06-02,105.45,109.65,104.4,105.3,358233,0
2003-06-03,106.35,106.95,103.5,104.85,145360,0
2003-06-04,104.85,104.85,102.6,102.6,242333,0
2003-06-05,103.5,103.5,101.25,101.85,233960,0
2003-06-06,103.35,103.5,96.9,97.95,530480,0
2003-06-09,96.9,101.4,96.9,98.1,143693,0
2003-06-10,97.35,103.2,97.35,101.25,213287,0
2003-06-11,101.1,104.85,101.1,104.25,169753,0
2003-06-12,103.5,104.85,100.95,101.25,150893,0
2003-06-13,101.4,102,99.15,100.65,104160,0
2003-06-16,100.2,101.7,99,99,129667,0
2003-06-17,103.2,104.4,101.25,103.35,216727,0
2003-06-18,104.55,106.95,101.7,105.75,208007,0
2003-06-19,105.9,118.5,105.9,111,1095307,0
2003-06-20,114.9,114.9,103.5,106.5,513613,0
2003-06-23,108.75,109.2,102.15,102.6,357160,0
2003-06-24,102.15,103.35,101.25,102.3,218267,0
2003-06-25,103.05,104.55,99.75,102.15,198873,0
2003-06-26,102.6,102.9,100.8,102.45,207093,0
2003-06-27,102.15,102.75,100.8,101.1,183213,0
2003-06-30,101.25,102,99,99.9,292053,0
2003-07-01,99,99,89.85,90.45,1667493,0
2003-07-02,90,91.05,88.05,88.35,1754120,0
2003-07-03,86.7,89.85,86.1,89.1,782987,0
2003-07-07,91.65,92.55,90.3,92.25,756320,0
2003-07-08,92.25,92.55,90.75,90.9,608767,0
2003-07-09,91.5,92.55,89.7,90.45,804160,0
2003-07-10,90.45,91.05,88.5,90,476047,0
2003-07-11,90.15,90.6,89.1,89.85,368080,0
2003-07-14,90,91.2,87,87.45,349793,0
2003-07-15,88.65,89.25,83.25,84.3,700473,0
2003-07-16,84.45,84.9,81,82.35,477373,0
2003-07-17,79.8,82.5,78.9,79.8,409360,0
2003-07-18,79.65,81.9,78.75,79.05,262573,0
2003-07-21,79.05,80.55,76.5,77.85,324693,0
2003-07-22,78,79.05,76.65,77.4,247693,0
2003-07-23,77.7,80.85,76.8,80.1,479260,0
2003-07-24,81.45,81.6,75.9,77.25,445907,0
2003-07-25,76.35,76.35,70.8,72,621380,0
2003-07-28,70.8,73.05,68.85,70.2,377400,0
2003-07-29,70.2,71.85,70.05,70.5,652953,0
2003-07-30,71.1,72.9,67.05,68.1,461627,0
2003-07-31,69.3,70.5,68.1,68.4,433113,0
2003-08-01,70.2,70.8,68.4,69.15,402247,0
2003-08-04,70.2,70.35,68.7,69,274900,0
2003-08-05,67.5,69.45,67.5,68.25,670900,0
2003-08-06,67.95,69.6,67.5,68.4,565207,0
2003-08-07,69.3,71.85,68.85,71.1,329753,0
2003-08-08,71.85,73.8,70.35,71.85,404380,0
2003-08-11,73.35,73.35,69.45,70.95,405893,0
2003-08-12,71.7,71.7,68.7,70.65,309487,0
2003-08-13,71.7,72,70.35,71.25,318400,0
2003-08-14,71.7,72.15,70.35,71.25,233720,0
2003-08-15,70.2,70.95,69.45,70.8,166873,0
2003-08-18,70.8,71.7,70.2,70.8,359787,0
2003-08-19,70.8,71.4,69.75,70.65,197413,0
2003-08-20,70.65,71.25,69.75,70.35,312413,0
2003-08-21,70.95,71.1,67.05,69.15,393413,0
2003-08-22,70.05,70.05,67.95,68.1,156480,0
2003-08-25,68.85,69.3,65.25,66.75,273567,0
2003-08-26,67.5,68.1,65.55,67.35,206407,0
2003-08-27,67.65,68.25,66.75,67.65,185247,0
2003-08-28,68.25,68.25,65.55,66.75,377927,0
2003-08-29,66.9,75.3,66.75,74.7,506060,0
2003-09-02,74.4,77.55,70.8,76.5,767887,0
2003-09-03,78.45,79.35,75.75,79.05,692480,0
2003-09-04,81.9,81.9,77.1,79.5,480007,0
2003-09-05,78.9,81.15,77.55,80.1,337660,0
2003-09-08,81.45,81.75,77.55,78.6,282380,0
2003-09-09,79.2,80.25,75.75,77.1,498453,0
2003-09-10,76.2,76.2,70.95,71.4,374800,0
2003-09-11,72.75,73.95,71.7,73.95,170887,0
2003-09-12,73.5,73.5,71.85,72.9,142533,0
2003-09-15,73.2,74.7,72,72.75,203347,0
2003-09-16,73.35,74.4,72.6,73.95,166293,0
2003-09-17,74.25,76.5,74.25,74.85,249013,0
2003-09-18,76.2,76.65,73.35,73.95,313247,0
2003-09-19,75,75.75,71.1,71.7,394540,0
2003-09-22,67.8,72,67.5,71.4,526487,0
2003-09-23,71.85,72.75,69.75,71.85,521953,0
2003-09-24,77.25,80.25,75.3,79.65,1581913,0
2003-09-25,81.75,85.8,81.15,81.75,1466840,0
2003-09-26,82.05,82.5,77.85,81,437507,0
2003-09-29,83.85,85.35,78.9,80.4,925820,0
2003-09-30,79.8,81.9,79.5,81.3,361307,0
2003-10-01,82.05,82.8,78,79.35,485840,0
2003-10-02,79.8,80.55,75.75,77.25,446433,0
2003-10-03,79.2,79.5,76.8,78,334373,0
2003-10-06,78.45,79.95,77.55,79.95,192707,0
2003-10-07,80.25,82.8,78.75,81.6,371947,0
2003-10-08,82.05,83.55,79.8,81.9,324273,0
2003-10-09,82.35,83.1,79.5,80.4,388040,0
2003-10-10,80.25,80.7,78.75,80.7,115993,0
2003-10-13,80.85,81.3,78.9,79.5,181747,0
2003-10-14,80.7,87,78.45,86.7,620940,0
2003-10-15,86.7,88.05,81.9,83.1,583907,0
2003-10-16,81.75,85.95,81.3,82.8,273953,0
2003-10-17,81.9,83.25,79.65,80.4,314613,0
2003-10-20,80.7,81.45,78.75,79.5,201247,0
2003-10-21,79.5,81,78.75,79.5,207233,0
2003-10-22,79.65,79.8,77.25,77.85,216227,0
2003-10-23,76.95,82.65,76.5,79.95,870427,0
2003-10-24,80.55,80.55,73.95,76.2,573700,0
2003-10-27,79.2,79.35,76.2,77.1,261593,0
2003-10-28,77.4,78.45,77.1,78,245760,0
2003-10-29,78,81,77.85,79.65,301447,0
2003-10-30,82.2,82.8,80.55,82.2,322700,0
2003-10-31,82.35,83.7,78.75,80.85,521680,0
2003-11-03,82.5,83.25,81,82.95,359640,0
2003-11-04,83.55,84.75,81.75,84,477333,0
2003-11-05,84.6,84.75,82.5,83.55,287713,0
2003-11-06,82.05,83.1,81,81.3,417367,0
2003-11-07,81.6,83.4,80.7,81.15,290513,0
2003-11-10,82.5,82.5,78.9,79.95,274747,0
2003-11-11,82.5,83.25,81.3,82.8,396060,0
2003-11-12,83.25,84.75,82.35,84.45,686120,0
2003-11-13,79.5,81,78,78.9,751847,0
2003-11-14,77.55,78.3,75.15,75.3,526407,0
2003-11-17,73.35,78,72.75,76.2,547020,0
2003-11-18,75.75,77.55,75,75,395533,0
2003-11-19,76.2,76.8,74.85,75.9,288800,0
2003-11-20,74.7,76.5,74.55,75.3,302180,0
2003-11-21,75.3,76.05,75,75.3,229227,0
2003-11-24,75.45,78.45,75.3,78,306333,0
2003-11-25,78.45,82.05,77.85,81.3,544113,0
2003-11-26,81.6,82.2,79.35,80.7,212887,0
2003-11-28,78.6,82.5,77.7,82.2,118780,0
2003-12-01,82.2,84,79.8,81.45,351400,0
2003-12-02,80.85,81.9,79.95,81.75,212487,0
2003-12-03,81.45,81.9,81,81.75,259500,0
2003-12-04,81.45,82.2,80.85,81.15,228440,0
2003-12-05,81,82.2,80.85,81.6,139113,0
2003-12-08,80.85,81.45,79.35,80.55,498940,0
2003-12-09,80.4,80.55,76.35,77.4,207127,0
2003-12-10,77.85,77.85,76.05,77.25,234187,0
2003-12-11,76.95,82.2,76.8,81.6,410620,0
2003-12-12,83.1,85.05,80.1,81.9,760507,0
2003-12-15,83.85,84.75,80.25,80.7,387580,0
2003-12-16,81.15,81.15,77.7,79.65,233413,0
2003-12-17,78.9,81.45,78,80.85,210280,0
2003-12-18,81.9,82.05,79.05,79.95,353973,0
2003-12-19,81.45,83.7,79.2,81,1489953,0
2003-12-22,82.2,82.35,80.55,81.75,497593,0
2003-12-23,80.7,84,80.7,83.25,418193,0
2003-12-24,84,84,81.9,83.4,100693,0
2003-12-26,82.65,84.15,82.65,83.7,180153,0
2003-12-29,83.4,84.45,82.5,84.3,388400,0
2003-12-30,84.6,85.5,82.95,84.45,422260,0
2003-12-31,85.95,85.95,83.7,85.5,272893,0
2004-01-02,85.65,86.1,84.45,85.5,339840,0
2004-01-05,85.8,93.3,84.6,92.4,823127,0
2004-01-06,93.15,96.9,90,96.45,948200,0
2004-01-07,95.85,96.45,91.35,94.8,596727,0
2004-01-08,95.25,99.45,93.3,97.35,514980,0
2004-01-09,95.7,102.3,93.9,99.15,560247,0
2004-01-12,101.25,102.75,97.8,102.15,674440,0
2004-01-13,103.2,104.55,99.6,102.3,640547,0
2004-01-14,101.25,102.9,100.65,101.4,367640,0
2004-01-15,100.5,102,95.1,96.45,684433,0
2004-01-16,97.95,111,97.35,101.25,492733,0
2004-01-20,100.95,101.55,99.75,100.35,380207,0
2004-01-21,101.1,101.25,97.65,98.25,422607,0
2004-01-22,98.55,100.95,96.75,97.5,237047,0
2004-01-23,97.05,98.4,96,97.2,207187,0
2004-01-26,95.7,98.1,95.7,98.1,213247,0
2004-01-27,98.25,98.85,96.45,97.5,275853,0
2004-01-28,98.25,98.25,93.3,93.75,305493,0
2004-01-29,93.75,94.8,86.55,90.75,486127,0
2004-01-30,93.75,94.05,90,90,266900,0
2004-02-02,91.05,93.3,89.7,90,360180,0
2004-02-03,89.4,90.45,88.35,89.55,239233,0
2004-02-04,88.2,88.5,83.85,84.15,405133,0
2004-02-05,72.9,84.6,70.5,73.65,3493620,0
2004-02-06,73.65,79.2,73.35,77.1,1893873,0
2004-02-09,76.95,77.85,74.4,74.85,639713,0
2004-02-10,75.3,76.2,74.4,74.85,647307,0
2004-02-11,75,76.8,75,75.45,436907,0
2004-02-12,75.3,75.75,73.65,74.85,531120,0
2004-02-13,75.3,75.45,72,72,700400,0
2004-02-17,73.65,74.25,71.4,72.3,901313,0
2004-02-18,73.05,73.35,71.25,72,928640,0
2004-02-19,72,72.3,67.5,68.55,1096673,0
2004-02-20,67.5,69.9,67.05,68.7,655613,0
2004-02-23,70.35,71.25,65.4,66.3,769847,0
2004-02-24,63.9,66.15,61.8,66,1120947,0
2004-02-25,65.7,67.2,65.1,66.75,803607,0
2004-02-26,67.2,67.5,63.45,64.95,761873,0
2004-02-27,65.55,66.3,63,64.5,505973,0
2004-03-01,65.1,67.5,63.75,67.2,525233,0
2004-03-02,67.05,70.65,66.15,68.55,672827,0
2004-03-03,69.9,70.2,66.75,66.9,532293,0
2004-03-04,67.65,69,66.9,68.4,280907,0
2004-03-05,66.3,68.25,64.65,66.15,370027,0
2004-03-08,66.6,68.1,64.5,64.5,438827,0
2004-03-09,64.35,66.15,64.35,65.4,491053,0
2004-03-10,64.8,65.55,62.1,62.55,1334107,0
2004-03-11,62.4,63,60.15,62.1,862900,0
2004-03-12,63.45,64.2,61.95,63,395613,0
2004-03-15,61.65,62.55,59.85,60,651620,0
2004-03-16,60.75,61.95,59.55,60.3,774827,0
2004-03-17,62.55,62.55,59.85,60.15,847767,0
2004-03-18,59.7,60.3,58.65,58.8,810907,0
2004-03-19,58.5,59.7,57.6,57.75,387747,0
2004-03-22,59.1,59.4,55.65,56.25,758940,0
2004-03-23,57,59.25,56.4,57.9,1259787,0
2004-03-24,58.2,58.5,55.65,56.85,616167,0
2004-03-25,57.6,58.5,56.25,57.9,685213,0
2004-03-26,57.75,60.6,57.3,59.4,582953,0
2004-03-29,62.1,62.25,60.75,61.65,471427,0
2004-03-30,61.65,62.1,58.65,60.6,663180,0
2004-03-31,60.9,61.8,59.25,60,465547,0
2004-04-01,60.3,61.2,58.95,60,525527,0
2004-04-02,61.35,62.1,60.6,61.8,360653,0
2004-04-05,62.25,63.45,61.95,63.45,457273,0
2004-04-06,63.45,64.35,60.3,61.8,561973,0
2004-04-07,60.9,61.5,60.15,60.6,385760,0
2004-04-08,61.8,62.25,58.2,60,544093,0
2004-04-12,59.85,60.75,59.7,60,244712,0
2004-04-13,60.6,61.2,57.75,57.9,319449,0
2004-04-14,57.75,60,57.3,60,316034,0
2004-04-15,60,60.15,57.6,57.9,429985,0
2004-04-16,57.15,57.6,53.25,54.45,724692,0
2004-04-19,55.5,56.1,54,55.2,418876,0
2004-04-20,56.1,56.85,51.6,52.35,752142,0
2004-04-21,53.1,53.7,49.5,51.15,1206026,0
2004-04-22,50.4,52.5,50.1,52.2,687373,0
2004-04-23,53.1,53.25,51.3,51.9,1167618,0
2004-04-26,52.8,52.95,49.8,50.55,689153,0
2004-04-27,51.15,51.6,47.1,48.6,1250696,0
2004-04-28,48.45,50.55,48,49.65,878330,0
2004-04-29,49.35,49.95,41.25,44.25,2051271,0
2004-04-30,45.45,45.75,42.45,43.05,760626,0
2004-05-03,45,45,41.85,43.35,591080,0
2004-05-04,44.85,45,42,42.45,688562,0
2004-05-05,42.75,46.05,42.45,45.6,690334,0
2004-05-06,45.3,45.9,44.25,45.15,525297,0
2004-05-07,45.15,46.35,43.65,43.95,354188,0
2004-05-10,43.05,44.25,42.75,43.2,392305,0
2004-05-11,42.75,45,42.75,45,298798,0
2004-05-12,44.1,45.15,43.95,45.15,564327,0
2004-05-13,45.3,51,45,50.4,1055008,0
2004-05-14,50.4,51.75,48.75,51,685450,0
2004-05-17,50.1,53.85,49.2,53.25,610873,0
2004-05-18,53.1,54.75,50.55,52.5,914686,0
2004-05-19,53.4,53.7,50.1,51.45,423905,0
2004-05-20,51.45,51.75,49.05,49.2,309462,0
2004-05-21,49.2,50.1,48.75,49.65,357031,0
2004-05-24,50.7,51.15,44.7,44.7,695639,0
2004-05-25,45.15,49.2,45.15,48.3,568060,0
2004-05-26,51.75,52.35,49.2,50.1,611416,0
2004-05-27,51,54.15,49.65,53.85,806549,0
2004-05-28,54,58.95,53.55,57.6,1138218,0
2004-06-01,57,57.45,54.75,55.5,503632,0
2004-06-02,56.25,56.85,54.15,55.5,371381,0
2004-06-03,54.6,55.95,52.5,52.5,426125,0
2004-06-04,54.6,54.9,51.6,53.1,312299,0
2004-06-07,53.7,56.7,53.25,55.05,456799,0
2004-06-08,54.45,57,53.7,53.7,442370,0
2004-06-09,54.3,54.75,52.5,54,375464,0
2004-06-10,54,55.5,53.4,53.55,376934,0
2004-06-14,55.05,56.25,52.8,54.15,336208,0
2004-06-15,54.6,56.55,53.25,53.7,489075,0
2004-06-16,54.3,55.65,53.55,54.75,275211,0
2004-06-17,53.4,54.75,52.5,52.65,629093,0
2004-06-18,49.95,52.5,49.65,52.5,564668,0
2004-06-21,51.75,52.65,49.5,51.9,367003,0
2004-06-22,51.3,54.45,51.3,53.4,547875,0
2004-06-23,52.5,54.6,52.5,54.6,273527,0
2004-06-24,54.15,55.05,51.9,52.8,440503,0
2004-06-25,53.85,56.4,33,56.4,791158,0
2004-06-28,55.5,55.95,52.5,53.7,496126,0
2004-06-29,53.55,54,52.35,52.65,728181,0
2004-06-30,52.65,53.55,51.6,52.65,535227,0
2004-07-01,52.95,53.1,49.8,50.1,698628,0
2004-07-02,51.75,51.9,47.7,48.15,573989,0
2004-07-06,48.3,48.75,46.5,46.5,808332,0
2004-07-07,46.5,48.15,46.35,47.55,367975,0
2004-07-08,46.65,47.55,46.05,46.95,436299,0
2004-07-09,46.65,47.4,45.45,46.95,288239,0
2004-07-12,46.2,47.7,45.9,47.4,373066,0
2004-07-13,47.7,48,45.15,45.9,510567,0
2004-07-14,45.9,46.5,45,45.45,307408,0
2004-07-15,45.6,46.35,44.7,45.75,343473,0
2004-07-16,45.3,48.9,44.25,46.5,433283,0
2004-07-19,46.5,48,45.75,46.2,374277,0
2004-07-20,46.35,47.4,46.35,46.8,242309,0
2004-07-21,47.25,48.6,46.8,47.4,505545,0
2004-07-22,47.4,47.85,45.45,47.25,244002,0
2004-07-23,47.4,48.3,46.5,46.5,325514,0
2004-07-26,46.5,47.4,45,45.75,356024,0
2004-07-27,46.5,47.7,45.3,46.95,327470,0
2004-07-28,49.95,49.95,42.6,44.7,1444609,0
2004-07-29,45.75,46.65,44.25,45,550841,0
2004-07-30,44.85,46.05,44.85,45.45,195849,0
2004-08-02,45.15,45.75,43.8,43.8,523891,0
2004-08-03,43.95,44.85,43.5,43.5,276079,0
2004-08-04,44.1,45.15,43.35,44.85,361475,0
2004-08-05,44.55,46.2,42.6,43.5,434256,0
2004-08-06,43.35,44.1,41.7,41.7,480132,0
2004-08-09,42.3,42.9,41.25,41.7,195107,0
2004-08-10,42.15,42.45,37.95,41.4,1083497,0
2004-08-11,40.65,41.25,39.3,39.9,598553,0
2004-08-12,40.35,40.5,38.1,39.15,462163,0
2004-08-13,39.45,39.75,37.35,38.1,280598,0
2004-08-16,38.1,39,36.45,37.65,308689,0
2004-08-17,37.65,38.85,37.05,38.25,621225,0
2004-08-18,38.25,38.85,37.05,38.1,525710,0
2004-08-19,38.1,38.4,37.2,37.5,273359,0
2004-08-20,37.5,39.3,37.2,38.25,317882,0
2004-08-23,39.15,42.3,38.7,40.5,666608,0
2004-08-24,41.55,42,39.15,39.75,468280,0
2004-08-25,40.2,40.95,38.7,40.5,340575,0
2004-08-26,40.65,41.25,40.05,40.5,243949,0
2004-08-27,40.2,40.95,39.6,40.35,197470,0
2004-08-30,40.5,41.1,38.55,39.45,409931,0
2004-08-31,39.9,40.5,38.85,39.3,470164,0
2004-09-01,39,40.5,38.7,40.5,442167,0
2004-09-02,39.45,42.6,39.45,42.45,276736,0
2004-09-03,42.6,42.75,40.95,41.4,178683,0
2004-09-07,42,44.7,41.25,44.55,659558,0
2004-09-08,42.3,43.95,42.15,43.05,330669,0
2004-09-09,43.05,44.4,42.3,43.5,335252,0
2004-09-10,42.9,43.8,42.75,43.2,330253,0
2004-09-13,43.5,44.7,43.05,43.95,281923,0
2004-09-14,44.4,44.55,43.05,43.5,253789,0
2004-09-15,43.5,43.5,42.15,42.3,307417,0
2004-09-16,42.45,43.2,42.3,42.6,214421,0
2004-09-17,43.05,43.35,41.7,42.15,202975,0
2004-09-20,42.6,42.9,40.2,40.35,305872,0
2004-09-21,40.65,40.8,39.6,40.2,303710,0
2004-09-22,39.75,39.9,38.4,38.7,422494,0
2004-09-23,39,39.45,37.5,37.5,388780,0
2004-09-24,38.7,39.9,37.8,39,363449,0
2004-09-27,38.25,39.9,38.25,39.3,207567,0
2004-09-28,39.3,39.9,38.85,39,113105,0
2004-09-29,39.45,39.6,38.25,38.25,288426,0
2004-09-30,38.25,39.3,37.8,38.85,425072,0
2004-10-01,39,39.6,38.1,39.15,448645,0
2004-10-04,39.15,40.35,38.85,39.3,231112,0
2004-10-05,39.3,40.35,39,40.2,212425,0
2004-10-06,40.8,43.35,40.05,42.75,573223,0
2004-10-07,43.05,43.8,41.25,42,263377,0
2004-10-08,42.3,42.45,40.35,40.8,233815,0
2004-10-11,40.8,45.3,40.5,44.7,737366,0
2004-10-12,45.75,49.95,45.15,49.5,1384834,0
2004-10-13,51.15,51.75,47.25,47.85,709304,0
2004-10-14,48.15,48.45,45.15,45.45,473774,0
2004-10-15,46.65,46.95,44.7,45.45,508937,0
2004-10-18,46.35,50.4,45.45,49.5,702560,0
2004-10-19,51.15,56.7,50.25,51.6,1137770,0
2004-10-20,52.05,54.15,51.3,53.7,553946,0
2004-10-21,53.7,56.1,52.5,55.2,500333,0
2004-10-22,56.25,56.25,53.4,54.15,414184,0
2004-10-25,54.75,56.25,52.65,54.6,348352,0
2004-10-26,59.85,64.05,57.15,58.95,2115030,0
2004-10-27,54.3,54.3,49.5,50.1,2020201,0
2004-10-28,50.1,50.25,46.65,48.45,1036293,0
2004-10-29,47.1,51,45.9,50.4,589754,0
2004-11-01,50.4,52.65,50.4,51.15,610092,0
2004-11-02,52.35,52.8,49.65,50.4,406638,0
2004-11-03,51,51.45,46.5,47.85,898739,0
2004-11-04,46.5,48,45.45,47.55,637306,0
2004-11-05,48,49.05,47.4,48.15,263432,0
2004-11-08,48.15,50.25,48.15,49.35,304110,0
2004-11-09,49.35,49.5,47.7,48.6,275539,0
2004-11-10,49.5,49.95,47.85,49.05,365413,0
2004-11-11,49.95,49.95,48,48.45,349659,0
2004-11-12,47.1,49.5,46.5,49.2,712407,0
2004-11-15,48.75,49.5,48,48,424029,0
2004-11-16,48,48.9,47.7,48.45,451673,0
2004-11-17,48.75,51.45,48.15,49.8,852282,0
2004-11-18,49.65,52.8,49.65,51.75,1338107,0
2004-11-19,52.2,52.5,50.7,51.75,781622,0
2004-11-22,51.75,52.05,49.95,50.4,406505,0
2004-11-23,50.25,50.55,49.35,49.8,312525,0
2004-11-24,50.85,52.35,50.1,51.45,407451,0
2004-11-26,51.15,53.4,51.15,51.75,220527,0
2004-11-29,52.35,52.65,50.85,52.2,384834,0
2004-11-30,52.2,53.1,51.6,51.75,324189,0
2004-12-01,51.75,54.45,51.3,53.4,395113,0
2004-12-02,53.7,56.4,52.65,54.6,689226,0
2004-12-03,54.9,55.95,53.4,53.4,488559,0
2004-12-06,52.65,53.55,51.3,52.5,385571,0
2004-12-07,55.5,56.25,51.75,51.9,1359496,0
2004-12-08,52.05,53.55,50.55,51.3,570234,0
2004-12-09,50.7,52.95,49.8,51.75,589221,0
2004-12-10,50.7,51.15,49.65,50.55,312054,0
2004-12-13,50.4,51.15,50.25,50.55,492351,0
2004-12-14,50.1,51.6,49.8,50.25,444756,0
2004-12-15,50.25,52.05,49.95,51.3,359582,0
2004-12-16,52.35,53.55,51,51.3,576970,0
2004-12-17,52.2,52.5,49.2,50.4,749314,0
2004-12-20,49.95,51,49.8,49.8,488631,0
2004-12-21,50.4,50.7,49.65,50.1,377469,0
2004-12-22,49.8,51.6,49.65,51,620002,0
2004-12-23,50.25,54,50.25,51,467474,0
2004-12-27,51.3,51.75,50.25,51.75,310677,0
2004-12-28,52.8,53.85,51.6,52.05,656865,0
2004-12-29,51.6,52.5,51,51.75,272859,0
2004-12-30,51.45,52.05,50.25,51.15,485081,0
2004-12-31,50.7,51.75,50.4,50.85,372438,0
2005-01-03,51,51,49.8,50.1,486903,0
2005-01-04,49.8,50.55,47.4,48.3,515010,0
2005-01-05,47.85,48.45,46.8,47.55,409808,0
2005-01-06,47.25,48,46.2,46.2,561385,0
2005-01-07,46.5,46.95,44.25,45,669190,0
2005-01-10,45,45.6,43.65,44.55,819740,0
2005-01-11,43.65,44.85,42.15,43.5,789889,0
2005-01-12,43.5,45.6,42.75,43.95,687659,0
2005-01-13,43.95,44.85,42,42.15,581312,0
2005-01-14,42.3,42.6,41.25,41.55,356353,0
2005-01-18,42.45,44.85,41.55,44.4,986836,0
2005-01-19,44.7,44.85,41.4,42,533516,0
2005-01-20,42.6,42.9,40.2,40.2,483887,0
2005-01-21,39.9,41.25,39.15,40.05,535212,0
2005-01-24,39.9,40.65,39.3,39.75,332516,0
2005-01-25,39.6,42.6,39.45,41.7,884359,0
2005-01-26,42.3,42.75,40.05,41.1,466255,0
2005-01-27,41.1,41.55,39.75,40.8,446237,0
2005-01-28,41.1,41.85,40.35,40.65,258425,0
2005-01-31,41.7,41.7,39.75,41.1,399319,0
2005-02-01,41.1,42.9,40.95,42.15,333691,0
2005-02-02,42.3,43.95,41.7,42.6,327657,0
2005-02-03,42.3,45.15,41.4,44.1,908192,0
2005-02-04,43.95,47.55,43.95,46.65,1338064,0
2005-02-07,46.8,48.15,44.55,44.85,828495,0
2005-02-08,41.25,42,38.25,39.6,2923497,0
2005-02-09,38.85,39.45,31.65,33.9,4209212,0
2005-02-10,33.9,34.05,27.6,28.5,5677655,0
2005-02-11,29.4,32.7,26.85,30.3,3132127,0
2005-02-14,31.05,31.95,30.3,31.35,699446,0
2005-02-15,31.5,32.1,30.9,30.9,488146,0
2005-02-16,30.9,31.65,29.85,30.45,502842,0
2005-02-17,30.15,30.45,28.65,28.8,779568,0
2005-02-18,29.25,29.85,28.5,28.95,532655,0
2005-02-22,30.45,36.9,29.85,34.2,3193745,0
2005-02-23,34.95,35.85,33.6,35.4,826772,0
2005-02-24,35.85,38.85,35.4,36.6,861650,0
2005-02-25,36.6,36.9,34.5,35.25,483482,0
2005-02-28,35.1,35.85,34.2,34.95,473867,0
2005-03-01,34.8,35.25,34.2,34.65,355748,0
2005-03-02,34.65,37.2,33.9,36.15,558495,0
2005-03-03,37.05,37.05,34.8,35.7,233357,0
2005-03-04,36.45,37.05,35.25,35.25,259323,0
2005-03-07,35.25,36.45,34.95,36,258885,0
2005-03-08,36.15,37.5,35.4,35.85,385237,0
2005-03-09,36.15,37.05,35.85,35.85,281976,0
2005-03-10,36.45,36.9,35.7,36.75,361076,0
2005-03-11,36.75,37.05,36,36.6,376689,0
2005-03-14,36.6,36.9,36,36.45,259862,0
2005-03-15,36.3,36.6,35.1,35.1,254198,0
2005-03-16,34.95,36.15,34.2,35.1,672824,0
2005-03-17,34.95,34.95,33.75,33.75,288355,0
2005-03-18,33.6,34.65,32.85,33.15,419822,0
2005-03-21,33,33.6,32.25,32.85,267015,0
2005-03-22,32.7,33.6,32.25,32.25,251945,0
2005-03-23,32.25,32.55,31.35,31.5,352879,0
2005-03-24,31.65,32.55,30.45,30.75,273850,0
2005-03-28,30.9,32.25,29.7,30.15,373316,0
2005-03-29,30.3,32.55,30,31.95,423543,0
2005-03-30,31.8,32.4,31.35,31.95,240135,0
2005-03-31,31.5,31.95,29.25,30.9,228764,0
2005-04-01,30.9,31.65,30,30.3,297261,0
2005-04-04,30.3,31.95,30.15,31.95,253055,0
2005-04-05,31.95,32.85,30.9,31.05,166603,0
2005-04-06,31.05,32.1,30.9,30.9,86280,0
2005-04-07,30.75,32.25,30.75,31.35,174922,0
2005-04-08,31.35,31.95,30.45,30.75,112193,0
2005-04-11,30.75,31.2,30.15,30.6,118050,0
2005-04-12,30.45,31.65,30.15,31.5,229354,0
2005-04-13,31.5,31.8,30.15,30.3,209506,0
2005-04-14,30.75,31.35,30,30.3,144954,0
2005-04-15,30.3,31.35,30.3,30.75,151150,0
2005-04-18,30.75,31.65,30.45,30.6,183114,0
2005-04-19,30.75,31.2,29.85,30,177652,0
2005-04-20,30,30.6,28.5,28.65,585415,0
2005-04-21,29.1,29.25,28.5,28.65,274760,0
2005-04-22,28.5,28.8,25.95,26.1,690751,0
2005-04-25,27,28.05,26.4,27.15,732101,0
2005-04-26,27.6,28.95,26.4,26.85,779289,0
2005-04-27,27.3,27.9,26.85,27,399858,0
2005-04-28,27,27.75,26.4,26.85,425219,0
2005-04-29,26.85,27.45,26.4,27.15,234289,0
2005-05-02,27.45,28.35,27,27.9,265372,0
2005-05-03,28.05,28.5,27.45,27.75,270425,0
2005-05-04,27.75,28.35,27.15,27.6,137399,0
2005-05-05,27.3,27.6,26.85,27.15,142147,0
2005-05-06,27.15,27.45,26.55,26.7,161075,0
2005-05-09,26.7,26.85,25.35,26.1,297197,0
2005-05-10,25.65,25.8,24.9,25.2,432895,0
2005-05-11,25.2,26.1,25.05,25.5,329798,0
2005-05-12,25.35,25.95,24.3,24.6,465965,0
2005-05-13,24.6,24.9,23.7,24.3,406133,0
2005-05-16,23.85,25.8,23.25,25.5,420635,0
2005-05-17,25.35,25.95,24.6,24.9,251517,0
2005-05-18,24.75,26.25,24.75,26.1,568502,0
2005-05-19,26.1,30.9,25.95,30.75,1057595,0
2005-05-20,29.85,30.9,28.65,30.6,797629,0
2005-05-23,30.45,30.9,28.2,28.2,825801,0
2005-05-24,29.1,29.55,27.75,27.9,477441,0
2005-05-25,27.75,30.15,27.75,28.95,510696,0
2005-05-26,29.25,30.45,28.35,30.15,682708,0
2005-05-27,30.45,34.35,29.7,33.45,658903,0
2005-05-31,33.15,33.75,31.2,31.2,1236303,0
2005-06-01,31.2,33.6,31.2,31.95,547918,0
2005-06-02,31.95,33.45,31.95,33.3,438551,0
2005-06-03,33.75,34.65,32.85,33.6,469392,0
2005-06-06,33.75,34.8,33.6,34.65,316629,0
2005-06-07,35.85,36.6,33.3,33.45,559913,0
2005-06-08,33.9,35.1,33.75,34.2,225098,0
2005-06-09,34.35,34.65,33.15,33.9,228216,0
2005-06-10,33.9,33.9,33.15,33.6,142005,0
2005-06-13,34.05,34.5,33.3,34.5,246417,0
2005-06-14,34.5,36.9,34.35,36.6,595343,0
2005-06-15,37.05,37.5,34.2,35.4,520684,0
2005-06-16,35.1,35.4,33.75,33.75,1331923,0
2005-06-17,34.35,34.5,33.15,33.9,413813,0
2005-06-20,34.05,34.35,31.65,32.25,616079,0
2005-06-21,32.55,32.85,31.2,31.8,397447,0
2005-06-22,31.95,33,31.65,32.55,538412,0
2005-06-23,32.7,33.45,31.5,32.1,548366,0
2005-06-24,31.8,33.75,29.55,30.6,2921331,0
2005-06-27,30.6,31.65,30.3,31.65,515100,0
2005-06-28,31.65,32.25,31.2,31.95,290715,0
2005-06-29,32.25,32.4,31.2,31.5,600007,0
2005-06-30,31.65,32.4,30,30.45,391042,0
2005-07-01,30.45,31.05,30,30,177527,0
2005-07-05,29.85,31.05,29.85,31.05,268993,0
2005-07-06,30.75,31.05,29.85,29.85,253662,0
2005-07-07,29.25,31.05,28.5,31.05,407526,0
2005-07-08,30.9,32.25,30.45,32.25,294266,0
2005-07-11,32.25,32.85,32.1,32.7,246085,0
2005-07-12,32.4,33.6,31.95,32.85,233768,0
2005-07-13,32.85,34.65,32.55,33.9,262723,0
2005-07-14,34.5,35.25,32.85,33.3,227607,0
2005-07-15,33.45,33.9,32.25,32.7,180608,0
2005-07-18,33,33.45,31.95,32.25,265086,0
2005-07-19,32.25,32.85,32.1,32.7,249713,0
2005-07-20,32.7,33.45,32.25,33.15,339907,0
2005-07-21,32.25,32.4,30.6,31.05,559601,0
2005-07-22,30.75,31.95,30.45,31.5,480172,0
2005-07-25,31.65,31.95,30.6,31.05,239194,0
2005-07-26,30.9,32.85,30.75,31.05,340332,0
2005-07-27,30.9,32.1,30.3,31.35,182079,0
2005-07-28,31.35,31.35,30.45,30.9,134225,0
2005-07-29,30.9,31.35,30.6,30.75,186319,0
2005-08-01,30.9,31.8,30.45,30.6,244024,0
2005-08-02,30.6,31.5,30.45,31.2,239615,0
2005-08-03,30.9,31.05,30,30.45,411257,0
2005-08-04,30.15,30.75,29.85,30,263938,0
2005-08-05,30.15,30.3,29.85,30,192339,0
2005-08-08,30,30.75,30,30.15,163478,0
2005-08-09,30.45,30.75,30.15,30.75,165471,0
2005-08-10,30.75,31.35,30,30.15,169191,0
2005-08-11,30.15,30.45,30,30.15,162426,0
2005-08-12,30,30.15,28.65,29.4,360929,0
2005-08-15,29.1,30.15,28.65,30,203474,0
2005-08-16,30.3,30.3,28.8,28.8,241567,0
2005-08-17,28.95,29.55,28.65,28.8,211191,0
2005-08-18,28.8,29.1,28.2,28.5,232107,0
2005-08-19,28.05,29.25,28.05,28.95,196974,0
2005-08-22,28.8,29.7,28.65,28.95,146492,0
2005-08-23,28.8,29.85,28.5,28.5,134766,0
2005-08-24,28.5,29.85,28.35,29.55,194773,0
2005-08-25,29.4,31.2,29.25,31.05,302345,0
2005-08-26,30.75,31.5,30.6,31.35,283858,0
2005-08-29,31.35,31.35,30.75,31.05,163037,0
2005-08-30,30.75,31.2,29.25,29.85,259296,0
2005-08-31,29.7,30.45,29.25,29.55,244076,0
2005-09-01,29.4,29.85,29.4,29.55,203449,0
2005-09-02,29.55,30,29.25,29.4,96383,0
2005-09-06,29.85,31.35,29.7,31.05,306237,0
2005-09-07,30.75,31.35,30.3,31.35,282995,0
2005-09-08,31.35,31.95,30.9,30.9,113879,0
2005-09-09,30.9,31.5,30.75,31.5,144095,0
2005-09-12,31.5,33,31.2,32.7,509982,0
2005-09-13,32.4,32.85,31.95,31.95,146540,0
2005-09-14,31.8,32.4,30.45,30.75,272762,0
2005-09-15,31.05,33.3,30.15,31.35,368337,0
2005-09-16,31.65,31.8,31.05,31.8,454892,0
2005-09-19,31.8,33.15,31.5,32.7,347197,0
2005-09-20,33,34.2,32.1,32.25,455301,0
2005-09-21,32.4,34.65,32.1,33.15,566166,0
2005-09-22,33.3,36.6,32.7,35.1,1059729,0
2005-09-23,35.1,35.7,34.2,34.8,404144,0
2005-09-26,34.8,36.6,34.65,35.25,288283,0
2005-09-27,35.1,35.55,33.9,34.5,177134,0
2005-09-28,34.8,35.1,33.45,34.5,354715,0
2005-09-29,34.2,35.25,33.6,35.1,322507,0
2005-09-30,34.95,35.1,34.05,34.8,363701,0
2005-10-03,35.1,35.1,33.9,34.35,291916,0
2005-10-04,34.2,36,34.05,34.8,414808,0
2005-10-05,34.95,35.25,33.9,34.05,353931,0
2005-10-06,34.05,35.55,33.15,33.15,470305,0
2005-10-07,33.45,33.9,33,33,124794,0
2005-10-10,33.15,33.3,31.95,32.25,212931,0
2005-10-11,32.25,32.4,31.35,31.5,308844,0
2005-10-12,31.5,31.8,31.05,31.35,277095,0
2005-10-13,31.05,32.1,30.45,30.9,341428,0
2005-10-14,30.9,32.4,30.45,32.4,277128,0
2005-10-17,32.25,32.85,31.5,32.7,246472,0
2005-10-18,33,33,31.8,32.1,254065,0
2005-10-19,31.65,34.95,30.9,33.75,336579,0
2005-10-20,33.75,36.3,32.55,36,1076877,0
2005-10-21,36.45,37.35,35.25,37.05,680939,0
2005-10-24,37.05,38.4,36.75,38.1,577342,0
2005-10-25,37.95,40.2,37.2,40.05,469759,0
2005-10-26,40.2,41.55,38.55,40.05,676716,0
2005-10-27,39.75,40.05,37.65,38.1,277624,0
2005-10-28,38.1,40.5,38.1,40.5,254517,0
2005-10-31,41.7,45,41.7,43.2,778264,0
2005-11-01,42.9,43.2,41.4,41.55,252165,0
2005-11-02,41.85,43.05,39,41.55,693328,0
2005-11-03,42,43.65,42,43.65,419225,0
2005-11-04,43.5,45.6,42.45,43.8,362649,0
2005-11-07,44.25,46.35,43.8,45.75,475934,0
2005-11-08,45.9,46.2,44.1,45.15,303360,0
2005-11-09,45,46.65,44.4,46.05,327576,0
2005-11-10,46.05,48.15,44.25,47.55,317462,0
2005-11-11,47.1,48.6,46.65,48.6,384821,0
2005-11-14,48.9,55.95,48.75,55.5,1293436,0
2005-11-15,56.4,56.55,52.5,54.3,1079796,0
2005-11-16,54.45,55.35,53.25,54.3,505801,0
2005-11-17,54.45,55.8,53.55,55.5,389717,0
2005-11-18,56.1,58.65,54.9,58.5,605099,0
2005-11-21,58.65,58.95,56.25,57,841423,0
2005-11-22,56.55,56.55,50.25,55.05,809007,0
2005-11-23,54.6,54.75,51.75,53.7,309612,0
2005-11-25,53.25,53.85,51.9,52.2,92132,0
2005-11-28,52.05,52.35,48.75,50.4,582187,0
2005-11-29,51.45,54.75,51.45,52.5,687494,0
2005-11-30,52.35,52.8,50.4,51,426003,0
2005-12-01,51.15,52.65,50.85,52.2,362780,0
2005-12-02,51.45,52.2,48.15,48.3,602635,0
2005-12-05,48.75,49.2,45.3,45.45,1585290,0
2005-12-06,45.45,47.4,45,45.45,748854,0
2005-12-07,45.6,46.2,44.25,44.55,445592,0
2005-12-08,44.4,46.5,43.65,44.25,702714,0
2005-12-09,44.4,45.3,44.1,44.85,421961,0
2005-12-12,45.9,48.45,45.75,48,938421,0
2005-12-13,48,48.6,46.2,47.1,444394,0
2005-12-14,47.4,47.7,45.3,45.75,305981,0
2005-12-15,46.05,47.25,44.7,45.15,354843,0
2005-12-16,45.15,48.15,44.85,44.85,2667311,0
2005-12-19,45.45,46.05,42.9,43.5,673067,0
2005-12-20,43.5,44.55,42.75,43.2,596215,0
2005-12-21,43.35,44.7,43.05,43.8,236710,0
2005-12-22,43.8,44.4,42.9,44.25,236785,0
2005-12-23,44.4,45,43.05,44.25,244672,0
2005-12-27,44.1,44.55,42.6,42.6,266617,0
2005-12-28,42.45,44.25,41.55,43.65,472674,0
2005-12-29,43.95,44.85,43.05,43.5,380168,0
2005-12-30,42.9,44.4,41.7,43.05,574535,0
2006-01-03,43.05,44.4,42.6,43.8,678795,0
2006-01-04,43.65,44.7,42.75,42.75,351162,0
2006-01-05,42.75,43.05,41.25,41.25,636490,0
2006-01-06,41.1,42.75,40.65,41.25,663355,0
2006-01-09,41.4,42,40.8,40.95,345224,0
2006-01-10,41.25,43.65,40.8,43.2,632545,0
2006-01-11,43.8,50.55,43.35,48.45,1506419,0
2006-01-12,49.05,52.2,48.3,49.65,1213703,0
2006-01-13,50.1,51,48,50.25,527899,0
2006-01-17,49.8,51.45,49.05,49.95,375759,0
2006-01-18,48.3,50.7,48.15,50.7,241265,0
2006-01-19,51.45,52.5,51.15,51.9,616124,0
2006-01-20,52.05,52.05,49.65,51.15,517007,0
2006-01-23,51.15,52.05,50.25,50.85,371491,0
2006-01-24,50.7,53.25,50.55,52.5,627100,0
2006-01-25,52.8,53.85,51.6,52.5,480852,0
2006-01-26,53.4,55.5,52.95,54.6,871164,0
2006-01-27,55.05,55.5,53.55,54.3,515774,0
2006-01-30,54.75,56.1,54,55.95,405947,0
2006-01-31,55.5,56.25,53.85,56.25,695376,0
2006-02-01,55.65,57.75,55.2,55.8,673249,0
2006-02-02,55.65,56.1,51.75,52.5,837238,0
2006-02-03,52.5,55.8,52.05,55.5,477908,0
2006-02-06,54.75,55.5,53.4,54.6,397349,0
2006-02-07,54,54.75,50.85,52.65,1206363,0
2006-02-08,52.8,52.95,51,51.15,489943,0
2006-02-09,51,51.3,49.35,50.4,836900,0
2006-02-10,50.4,52.5,49.65,52.35,388735,0
2006-02-13,51.75,51.9,50.1,50.25,473394,0
2006-02-14,50.7,51.15,49.05,50.85,343865,0
2006-02-15,51.15,51.15,49.95,50.1,308869,0
2006-02-16,49.95,52.05,49.65,52.05,693869,0
2006-02-17,52.35,54.15,51.15,53.7,1068568,0
2006-02-21,53.4,53.7,50.1,51.3,727484,0
2006-02-22,51.6,51.75,50.1,50.85,682873,0
2006-02-23,50.55,50.7,49.2,49.8,474680,0
2006-02-24,49.65,51.15,49.2,50.55,387242,0
2006-02-27,50.4,50.7,50.25,50.7,315454,0
2006-02-28,50.55,52.5,50.25,51,710430,0
2006-03-01,51.6,52.95,51,52.65,1039379,0
2006-03-02,52.35,54.3,52.35,53.25,1169208,0
2006-03-03,53.55,56.7,53.55,56.1,3790537,0
2006-03-06,55.5,55.8,53.7,54.45,1542905,0
2006-03-07,54.15,54.3,51.3,51.45,973480,0
2006-03-08,51.15,51.9,50.4,51.3,917114,0
2006-03-09,51.75,51.75,50.55,50.55,561333,0
2006-03-10,50.55,51,49.5,51,651630,0
2006-03-13,51.45,51.75,49.8,49.95,482496,0
2006-03-14,49.95,51.45,48.3,51.15,469923,0
2006-03-15,50.85,52.5,50.25,50.7,1174076,0
2006-03-16,51,52.05,49.65,50.7,582850,0
2006-03-17,51,51,50.25,50.4,1056460,0
2006-03-20,50.7,55.95,50.55,55.95,2390999,0
2006-03-21,55.35,57,52.8,53.25,2036147,0
2006-03-22,53.4,54.75,51.45,51.6,1502946,0
2006-03-23,57,61.65,57,60.15,7052561,0
2006-03-24,60.6,66.45,60.45,63.6,4327766,0
2006-03-27,64.2,68.1,63.6,67.05,3367685,0
2006-03-28,76.35,78.9,73.65,77.7,9026349,0
2006-03-29,76.8,84.6,75.15,84,9986725,0
2006-03-30,85.8,87,76.05,77.25,6956425,0
2006-03-31,78.3,78.75,76.35,77.7,2407920,0
2006-04-03,74.7,76.5,72.6,73.05,2920363,0
2006-04-04,72.6,76.2,72.6,74.55,2709748,0
2006-04-05,74.55,75.15,73.05,73.5,898231,0
2006-04-06,75,78.3,74.7,77.55,1660818,0
2006-04-07,78.9,81.75,75.6,75.9,1900243,0
2006-04-10,75.45,76.2,71.4,71.55,2096334,0
2006-04-11,71.4,74.7,69,72.9,2451616,0
2006-04-12,72.9,74.55,71.1,73.65,796416,0
2006-04-13,73.65,73.8,71.85,72.45,1318189,0
2006-04-17,72.75,75.6,72.45,73.35,1251042,0
2006-04-18,74.1,76.2,73.05,75.6,1431931,0
2006-04-19,77.55,79.65,76.05,78.3,2006735,0
2006-04-20,77.85,78,76.05,76.95,1053713,0
2006-04-21,78,78.3,74.1,74.55,1457789,0
2006-04-24,75,75.6,73.5,73.8,1067503,0
2006-04-25,82.05,83.7,79.2,79.8,4128063,0
2006-04-26,80.7,81.3,77.85,78.75,961252,0
2006-04-27,78.75,83.25,78.6,80.55,1297473,0
2006-04-28,80.1,83.4,79.2,81,1443134,0
2006-05-01,86.55,90,84.6,85.8,2798635,0
2006-05-02,85.05,86.4,82.05,85.2,2124098,0
2006-05-03,84.75,86.4,83.55,85.2,1431078,0
2006-05-04,84.75,85.2,82.2,83.7,889202,0
2006-05-05,83.55,85.65,82.8,83.25,1029815,0
2006-05-08,82.8,84.15,81.45,82.2,872958,0
2006-05-09,81.45,82.5,79.95,81,814020,0
2006-05-10,81.75,82.35,79.5,79.8,674805,0
2006-05-11,79.2,80.25,77.55,78,1122541,0
2006-05-12,78,78,73.95,75.15,1398886,0
2006-05-15,74.4,75.75,70.8,72.6,1578464,0
2006-05-16,73.2,74.55,71.1,73.5,1060756,0
2006-05-17,72.75,73.5,70.65,70.95,1199944,0
2006-05-18,71.25,72.75,67.65,68.4,1478828,0
2006-05-19,67.95,71.85,66.15,71.7,1062338,0
2006-05-22,70.65,73.5,68.7,72.6,1334738,0
2006-05-23,72.9,75.75,72.15,73.65,1156806,0
2006-05-24,74.7,75.75,71.55,72.9,1338269,0
2006-05-25,73.8,78,73.05,75.75,1575346,0
2006-05-26,76.5,79.95,76.2,79.2,1448922,0
2006-05-30,74.85,75.15,72.45,73.35,2342038,0
2006-05-31,73.8,75.6,73.5,74.55,723558,0
2006-06-01,74.1,77.25,73.5,77.25,518477,0
2006-06-02,76.65,78,74.7,75.3,738788,0
2006-06-05,74.55,74.85,70.2,70.35,1703175,0
2006-06-06,70.65,73.5,69.6,73.2,1632231,0
2006-06-07,73.2,73.2,67.35,68.25,2389348,0
2006-06-08,66.3,68.85,65.85,67.95,10440926,0
2006-06-09,68.25,69,66.9,67.2,3067108,0
2006-06-12,67.2,67.65,60,61.5,3943026,0
2006-06-13,61.95,63.3,60.6,61.5,3127598,0
2006-06-14,61.05,64.05,60.6,63.15,2255380,0
2006-06-15,64.5,66.6,64.05,65.85,2285883,0
2006-06-16,65.85,67.2,64.2,65.55,2084717,0
2006-06-19,65.85,66.3,62.1,62.85,1524094,0
2006-06-20,62.4,64.35,59.55,61.05,2657204,0
2006-06-21,60.6,63.6,60.6,61.95,1748074,0
2006-06-22,62.1,62.25,61.2,61.95,1106692,0
2006-06-23,61.5,62.7,60.3,60.3,776803,0
2006-06-26,60.3,62.4,60.3,60.45,833230,0
2006-06-27,60.75,61.35,56.4,56.7,1904454,0
2006-06-28,57,57.75,56.1,57.3,1515577,0
2006-06-29,57.3,61.65,57.3,61.5,2134814,0
2006-06-30,64.2,66.6,60.9,66.6,7444263,0
2006-07-03,65.1,65.7,62.25,62.7,864886,0
2006-07-05,63,64.05,61.65,61.95,1654755,0
2006-07-06,62.1,64.35,61.95,64.05,1532311,0
2006-07-07,64.5,68.1,63.15,66,2715664,0
2006-07-10,65.85,68.55,64.8,64.95,1530983,0
2006-07-11,65.7,65.7,63.3,65.55,895049,0
2006-07-12,65.7,66.6,62.25,62.55,729317,0
2006-07-13,62.25,63.6,60.75,61.65,839276,0
2006-07-14,61.95,62.4,59.7,60.6,1196161,0
2006-07-17,61.5,62.55,60.3,61.65,883103,0
2006-07-18,61.95,62.55,58.65,60.45,1249186,0
2006-07-19,60.75,66.3,59.55,65.1,1884314,0
2006-07-20,65.85,66.45,61.5,62.1,996835,0
2006-07-21,61.65,62.1,59.1,60.15,1832859,0
2006-07-24,60.6,66.6,60.6,65.4,3327544,0
2006-07-25,63.3,63.3,59.4,60,3873905,0
2006-07-26,60.3,60.75,58.65,59.4,1692164,0
2006-07-27,61.8,62.25,59.25,59.85,2163862,0
2006-07-28,59.7,60,58.5,60,1310076,0
2006-07-31,60,60.9,58.65,58.8,1032329,0
2006-08-01,59.1,59.4,57.75,58.2,1139633,0
2006-08-02,57.75,59.1,54.9,56.55,2223006,0
2006-08-03,55.5,55.8,52.8,54.6,3223259,0
2006-08-04,55.2,55.65,52.8,53.4,1605812,0
2006-08-07,53.55,54.45,51.6,51.6,1513383,0
2006-08-08,51.9,56.7,50.55,55.2,2862632,0
2006-08-09,54,56.85,53.7,55.5,1992319,0
2006-08-10,55.5,56.55,53.7,56.4,2842164,0
2006-08-11,56.4,57,55.05,55.95,1366730,0
2006-08-14,56.25,56.7,53.55,55.2,1859291,0
2006-08-15,55.5,57.75,55.5,57.3,1085163,0
2006-08-16,57.9,57.9,56.85,57.3,771500,0
2006-08-17,57.15,57.3,55.35,55.8,817775,0
2006-08-18,56.55,56.7,55.35,56.4,1086826,0
2006-08-21,55.65,58.95,55.65,58.05,1667710,0
2006-08-22,58.2,61.8,57.9,61.65,1985724,0
2006-08-23,61.35,62.1,59.85,59.85,1086259,0
2006-08-24,60.6,61.8,59.7,60.9,1041497,0
2006-08-25,60.9,62.85,60.45,62.85,721715,0
2006-08-28,62.7,63.6,60.9,63,1182999,0
2006-08-29,62.55,64.95,62.55,64.35,1488630,0
2006-08-30,65.1,66,63.9,65.85,1072490,0
2006-08-31,66,67.05,65.4,66.45,1633295,0
2006-09-01,66.45,66.45,64.5,64.65,1038330,0
2006-09-05,64.65,64.95,62.7,64.5,1251442,0
2006-09-06,64.05,64.05,61.95,63.45,1590344,0
2006-09-07,62.4,63.15,61.5,61.65,687219,0
2006-09-08,63.45,63.75,62.4,62.4,816272,0
2006-09-11,62.25,65.4,61.2,65.25,855496,0
2006-09-12,65.4,69.3,65.4,68.1,2270073,0
2006-09-13,68.1,70.2,67.65,68.25,2056592,0
2006-09-14,73.2,74.85,70.2,73.95,5332138,0
2006-09-15,76.2,76.5,74.55,76.5,3560686,0
2006-09-18,76.65,76.65,75,76.35,2108730,0
2006-09-19,76.5,78,75.75,77.7,2366966,0
2006-09-20,78,81.75,77.85,80.4,3424284,0
2006-09-21,80.4,80.7,76.35,77.25,2704928,0
2006-09-22,78,78.45,76.8,77.4,1867068,0
2006-09-25,78,80.7,77.1,80.25,2174476,0
2006-09-26,80.25,82.2,79.2,81.9,2556465,0
2006-09-27,81,83.4,78.45,78.9,2723795,0
2006-09-28,78.9,80.1,77.25,77.55,2165023,0
2006-09-29,78,81.75,77.4,80.85,2758091,0
2006-10-02,80.85,80.85,77.4,77.55,1484584,0
2006-10-03,77.7,78.15,73.65,75,3293320,0
2006-10-04,75,75,71.25,73.95,4191137,0
2006-10-05,74.85,77.4,73.95,77.4,1712588,0
2006-10-06,76.95,78,75.75,77.25,1914149,0
2006-10-09,76.5,81.3,75.9,79.05,2223561,0
2006-10-10,79.8,80.25,76.35,78,2468516,0
2006-10-11,77.25,77.7,75.9,76.65,1072256,0
2006-10-12,76.65,77.7,75.75,76.8,831013,0
2006-10-13,76.8,79.8,75,78.75,2785732,0
2006-10-16,78.6,80.7,78.15,79.8,1158979,0
2006-10-17,83.25,91.35,80.55,90.3,11001282,0
2006-10-18,90,90.75,85.65,86.55,4240413,0
2006-10-19,84.9,87.75,84,87,2902418,0
2006-10-20,86.85,88.95,84.45,87.45,2803867,0
2006-10-23,88.05,89.25,85.65,86.7,2647184,0
2006-10-24,81.15,85.5,80.1,84.9,3597581,0
2006-10-25,84,85.8,79.8,80.85,3743435,0
2006-10-26,81.75,83.1,80.25,80.7,2825627,0
2006-10-27,80.85,81.75,76.8,78,1709926,0
2006-10-30,78,82.05,77.4,80.7,2045215,0
2006-10-31,81.9,82.2,78.9,79.35,1362794,0
2006-11-01,79.35,80.7,79.2,79.5,1191141,0
2006-11-02,79.35,80.55,78.45,80.1,1913943,0
2006-11-03,79.35,81.45,79.2,81,1057776,0
2006-11-06,81.15,81.75,80.25,80.25,773824,0
2006-11-07,80.4,85.2,80.4,82.95,3391766,0
2006-11-08,83.25,84.75,82.5,83.1,1840516,0
2006-11-09,84.15,85.8,83.4,83.4,1720862,0
2006-11-10,83.55,84,82.05,82.95,1213312,0
2006-11-13,83.55,83.85,81.6,81.9,1143495,0
2006-11-14,82.8,82.8,81.6,82.05,848102,0
2006-11-15,81.9,82.65,81.6,81.6,979390,0
2006-11-16,81.9,82.2,79.5,79.95,1347262,0
2006-11-17,79.95,79.95,77.25,77.85,2383747,0
2006-11-20,78.3,79.5,78.3,78.45,1281072,0
2006-11-21,78.9,78.9,76.5,77.85,1911793,0
2006-11-22,77.55,79.05,77.55,78.15,882873,0
2006-11-24,77.7,77.85,76.65,76.95,1610070,0
2006-11-27,76.8,76.95,74.85,75,2031816,0
2006-11-28,75,78.15,73.8,76.95,3549198,0
2006-11-29,77.7,78.3,75.45,75.75,1852741,0
2006-11-30,76.5,81.75,76.05,80.1,3839048,0
2006-12-01,81,83.1,80.55,81.75,2222849,0
2006-12-04,82.5,84.45,82.05,84,2162982,0
2006-12-05,84,85.35,79.5,80.7,3005622,0
2006-12-06,82.35,83.4,81.15,83.1,1501317,0
2006-12-07,88.2,89.25,85.5,86.25,5456184,0
2006-12-08,87,87.9,85.5,87.3,2395508,0
2006-12-11,89.4,90.75,88.65,89.25,4444200,0
2006-12-12,89.1,89.1,87.75,88.95,1338418,0
2006-12-13,89.55,90.45,87.9,88.05,1510975,0
2006-12-14,88.2,89.55,87.9,88.8,1673339,0
2006-12-15,88.95,91.05,88.2,89.25,4304574,0
2006-12-18,89.4,90,88.35,88.8,2541797,0
2006-12-19,88.2,88.5,85.95,86.25,1759342,0
2006-12-20,86.4,87.3,84.75,84.75,1047849,0
2006-12-21,85.65,85.8,82.95,84.75,1694878,0
2006-12-22,84.45,85.05,83.1,84.9,1031111,0
2006-12-26,84.9,85.5,83.25,83.85,687473,0
2006-12-27,84.15,86.85,84,86.25,1175828,0
2006-12-28,85.8,86.4,84.6,84.9,840070,0
2006-12-29,85.2,85.95,84,84,727093,0
2007-01-03,85.2,87.6,83.1,84.75,1949503,0
2007-01-04,85.8,85.95,83.25,83.55,2457482,0
2007-01-05,84,89.25,83.7,88.95,3688352,0
2007-01-08,92.85,93,89.85,91.2,4348130,0
2007-01-09,91.95,92.55,90,90.45,2379068,0
2007-01-10,90,91.05,89.25,90.45,2137589,0
2007-01-11,92.7,97.2,91.8,97.2,4792975,0
2007-01-12,99.45,102,97.95,99,4907961,0
2007-01-16,99.3,100.65,97.95,99.15,2543306,0
2007-01-17,97.05,97.2,93.15,93.6,3503118,0
2007-01-18,91.8,92.1,90,90.15,3099305,0
2007-01-19,89.7,92.85,88.05,90.6,2896401,0
2007-01-22,91.8,92.1,88.95,88.95,1725820,0
2007-01-23,88.95,90.3,87.6,89.25,2193120,0
2007-01-24,91.35,94.5,90.75,93.9,2562267,0
2007-01-25,94.95,95.7,91.2,92.55,3398928,0
2007-01-26,92.4,95.25,90.15,94.8,2933214,0
2007-01-29,94.35,94.5,91.5,92.1,2283779,0
2007-01-30,92.55,93,91.2,91.65,2099369,0
2007-01-31,91.65,93.45,90.75,93,2188243,0
2007-02-01,93.3,94.35,91.5,91.5,2023056,0
2007-02-02,92.1,92.25,90.75,91.35,1383505,0
2007-02-05,91.95,95.1,91.8,94.05,2184708,0
2007-02-06,94.05,95.25,92.4,95.1,2351886,0
2007-02-07,96.45,101.7,96.15,98.55,5987966,0
2007-02-08,95.7,97.05,91.2,91.35,5993343,0
2007-02-09,92.85,95.7,92.25,92.7,3619101,0
2007-02-12,93.9,93.9,90.3,90.6,2474214,0
2007-02-13,91.95,92.7,90.3,91.2,2400262,0
2007-02-14,91.95,94.5,91.8,94.05,2439135,0
2007-02-15,93.9,96.3,93.75,95.55,2194706,0
2007-02-16,95.4,96.9,94.8,96.6,1300725,0
2007-02-20,96.3,99.6,96,98.25,2213825,0
2007-02-21,98.1,100.5,97.05,100.05,2041769,0
2007-02-22,100.5,101.25,97.2,99,2145242,0
2007-02-23,99.3,99.45,97.8,98.25,1323366,0
2007-02-26,99.15,101.55,98.85,101.4,1741727,0
2007-02-27,98.85,100.35,93,94.95,3823208,0
2007-02-28,95.25,98.7,93.9,98.55,4138938,0
2007-03-01,95.7,97.2,93.3,94.95,2659262,0
2007-03-02,94.2,96.45,93.75,94.35,1890666,0
2007-03-05,93.15,93.45,90.9,91.35,2248959,0
2007-03-06,93.75,93.9,92.25,93.6,1892706,0
2007-03-07,93.6,94.5,92.55,93.3,1238547,0
2007-03-08,95.25,95.55,92.55,93.3,2182074,0
2007-03-09,94.65,96.9,94.5,94.8,2818914,0
2007-03-12,94.05,96,93.9,95.1,1585082,0
2007-03-13,94.35,95.1,91.95,92.4,2014913,0
2007-03-14,93.15,94.2,91.05,93.3,2128386,0
2007-03-15,93.3,94.2,92.25,93.15,1772322,0
2007-03-16,92.55,93.3,91.65,92.7,2180745,0
2007-03-19,93.15,94.2,92.55,93.3,1477463,0
2007-03-20,93.45,93.6,92.55,92.7,895748,0
2007-03-21,93,93.6,91.95,92.55,3026793,0
2007-03-22,93,93.6,92.25,92.55,1675688,0
2007-03-23,92.55,93.3,92.4,92.7,961477,0
2007-03-26,92.7,93.3,92.1,93.3,988365,0
2007-03-27,92.85,93,91.65,91.95,1265266,0
2007-03-28,91.8,92.4,90.3,90.45,1606632,0
2007-03-29,91.35,91.5,89.1,90,1910978,0
2007-03-30,89.7,91.5,89.25,91.5,2346467,0
2007-04-02,91.35,91.8,90.75,91.05,1041442,0
2007-04-03,91.65,91.95,89.55,90,1743576,0
2007-04-04,90.6,91.05,90.15,91.05,1390529,0
2007-04-05,90.75,91.95,90.6,91.95,821863,0
2007-04-09,92.7,94.5,92.1,93.9,1850959,0
2007-04-10,93.75,94.2,91.65,92.25,2071231,0
2007-04-11,92.4,92.7,89.85,90.45,2001531,0
2007-04-12,90.6,90.75,89.25,90.75,1631128,0
2007-04-13,90.9,91.5,90,91.5,1392834,0
2007-04-16,91.5,92.1,91.05,91.65,844377,0
2007-04-17,91.65,91.95,90.15,90.3,1987827,0
2007-04-18,90.15,91.05,89.7,90,1398704,0
2007-04-19,89.4,90.45,88.95,89.25,1078575,0
2007-04-20,90.3,92.25,89.7,91.8,2383985,0
2007-04-23,92.1,92.4,90.75,90.9,972812,0
2007-04-24,90.9,91.5,89.85,90.9,1036930,0
2007-04-25,91.05,93.45,91.05,92.7,2116032,0
2007-04-26,88.95,90,84.75,85.95,6517350,0
2007-04-27,85.5,88.05,83.85,86.4,2179655,0
2007-04-30,86.4,86.55,82.95,83.4,4547718,0
2007-05-01,83.85,84,78.3,79.05,7017455,0
2007-05-02,78.75,81.45,78,81.3,2429008,0
2007-05-03,82.8,84.9,82.65,84.3,2763071,0
2007-05-04,85.2,85.35,83.4,84,1610601,0
2007-05-07,85.05,85.05,82.8,83.1,2875903,0
2007-05-08,82.65,84.75,82.05,84.75,1208803,0
2007-05-09,85.2,87,84.45,84.9,2261082,0
2007-05-10,84.9,84.9,83.25,83.55,2360480,0
2007-05-11,83.55,84.3,82.65,83.1,1780993,0
2007-05-14,83.25,83.25,81.15,81.3,1981285,0
2007-05-15,81.45,81.6,80.1,80.1,2481809,0
2007-05-16,80.4,81.75,78.75,80.85,3591868,0
2007-05-17,80.85,81.15,79.5,80.4,2030826,0
2007-05-18,80.85,81,79.8,80.1,976913,0
2007-05-21,80.55,83.85,79.95,82.95,2179921,0
2007-05-22,84.3,87,84.15,87,2457534,0
2007-05-23,89.1,93.3,87.3,87.6,4747435,0
2007-05-24,88.35,89.25,84.75,85.05,1889756,0
2007-05-25,86.55,87.15,85.8,86.4,726153,0
2007-05-29,87,87.6,85.8,86.55,905982,0
2007-05-30,85.65,89.55,85.05,88.65,2148615,0
2007-05-31,88.95,89.7,86.85,87.15,2251426,0
2007-06-01,88.35,89.4,87.9,88.65,1103644,0
2007-06-04,87.75,88.8,87.45,88.05,973988,0
2007-06-05,87.9,88.8,85.95,87.3,1641384,0
2007-06-06,86.55,86.7,84.6,84.75,1897624,0
2007-06-07,84.6,85.5,82.2,83.55,2333419,0
2007-06-08,83.25,84.45,82.95,84,1383601,0
2007-06-11,84.45,85.8,84.3,84.75,1207879,0
2007-06-12,84.45,85.35,82.95,83.25,1086705,0
2007-06-13,84,84.15,79.5,80.85,3404447,0
2007-06-14,81,81.75,80.4,80.55,1638995,0
2007-06-15,82.05,82.2,81,81.75,2048063,0
2007-06-18,82.5,83.55,82.05,82.65,1310550,0
2007-06-19,82.5,83.85,81,83.25,1656101,0
2007-06-20,84,84.15,82.2,83.1,1357937,0
2007-06-21,82.65,85.8,82.05,85.5,2585357,0
2007-06-22,85.35,90.15,84.6,88.35,4137690,0
2007-06-25,88.8,89.1,87.6,87.75,1387736,0
2007-06-26,88.05,88.35,86.25,87.15,1225648,0
2007-06-27,86.4,89.55,86.25,88.8,1463864,0
2007-06-28,88.8,90.15,88.2,88.95,1174723,0
2007-06-29,89.25,89.7,87.3,87.75,1485538,0
2007-07-02,87.9,88.2,86.85,87.3,883995,0
2007-07-03,87.15,90.15,87.15,90.15,843246,0
2007-07-05,90.15,91.5,90,90.75,1302130,0
2007-07-06,90.9,92.55,90.75,92.25,899661,0
2007-07-09,93,96.3,92.25,96.15,3105381,0
2007-07-10,94.2,95.25,90.6,91.35,3378479,0
2007-07-11,91.5,92.4,89.25,90.75,2017063,0
2007-07-12,91.2,92.1,89.1,91.65,2206368,0
2007-07-13,92.1,94.05,91.2,93,2265596,0
2007-07-16,93,94.2,91.65,92.4,1453621,0
2007-07-17,92.4,93.3,90.45,91.8,1737088,0
2007-07-18,91.05,91.2,88.95,89.7,1467036,0
2007-07-19,90.75,91.35,87.9,88.8,1707335,0
2007-07-20,89.1,89.1,86.7,87.3,1790759,0
2007-07-23,87.45,89.55,87.3,88.95,1452312,0
2007-07-24,88.5,89.1,86.85,87.3,1606934,0
2007-07-25,87.6,88.2,84.45,85.8,2147838,0
2007-07-26,80.55,80.55,71.4,75.45,10344013,0
2007-07-27,75.45,76.95,73.95,75,3458458,0
2007-07-30,76.2,79.05,75.6,78.3,2822009,0
2007-07-31,79.95,82.05,78.3,78.45,3838928,0
2007-08-01,77.55,79.65,77.4,78.6,2027423,0
2007-08-02,79.2,83.4,79.2,82.5,3868627,0
2007-08-03,80.4,81.3,77.55,77.85,3241108,0
2007-08-06,78.6,78.9,74.1,75.9,4104964,0
2007-08-07,75.45,76.65,72.6,74.4,3766060,0
2007-08-08,75.3,80.4,75.15,76.95,4109531,0
2007-08-09,75.75,84.15,75.45,80.7,4534265,0
2007-08-10,78.15,83.85,76.5,81.15,2886989,0
2007-08-13,82.5,83.1,78.45,79.35,1744920,0
2007-08-14,79.35,79.8,75.75,76.05,1958003,0
2007-08-15,76.2,77.1,74.7,74.85,2015472,0
2007-08-16,73.8,73.95,68.25,71.25,3480951,0
2007-08-17,74.7,75.9,72.3,74.1,2441741,0
2007-08-20,75.15,75.6,73.05,73.65,1543692,0
2007-08-21,73.65,74.85,72.6,74.55,1763122,0
2007-08-22,75.3,76.35,74.7,75.45,1563334,0
2007-08-23,76.05,76.35,74.25,74.7,1576505,0
2007-08-24,74.4,75.45,74.25,75.3,767855,0
2007-08-27,75.3,76.5,74.7,75.6,803123,0
2007-08-28,75,75.75,72.45,72.75,1432240,0
2007-08-29,73.95,74.25,72.6,74.1,1448444,0
2007-08-30,73.8,76.05,73.2,75.6,1362593,0
2007-08-31,76.95,79.65,76.35,78.45,2404325,0
2007-09-04,78.6,80.7,77.55,79.65,2121296,0
2007-09-05,78.45,78.9,76.8,77.1,1474811,0
2007-09-06,76.35,76.5,73.35,73.95,3074220,0
2007-09-07,73.2,73.8,71.1,71.85,2085293,0
2007-09-10,72.9,73.05,68.25,70.05,4239566,0
2007-09-11,70.05,72.15,69.15,70.8,2481332,0
2007-09-12,70.5,70.65,68.25,69,2818592,0
2007-09-13,69.45,69.45,66.15,68.7,4422180,0
2007-09-14,68.4,68.4,66.75,67.05,2040621,0
2007-09-17,67.2,68.55,64.2,66.9,2868147,0
2007-09-18,67.65,70.35,65.7,70.05,4161009,0
2007-09-19,71.1,73.35,69,71.25,3346856,0
2007-09-20,71.25,71.25,67.95,69,2116935,0
2007-09-21,69.15,69.9,66.75,69.45,3467622,0
2007-09-24,69.15,70.2,67.8,69.3,2725539,0
2007-09-25,68.25,69,67.35,68.55,1950273,0
2007-09-26,68.4,71.1,68.4,70.65,1775290,0
2007-09-27,71.1,72.15,70.65,71.55,1968411,0
2007-09-28,71.55,72,69,69.75,2102704,0
2007-10-01,69.6,70.95,69,70.65,1892496,0
2007-10-02,70.5,71.85,69.6,71.4,2392613,0
2007-10-03,71.25,71.85,69,71.85,2338616,0
2007-10-04,71.7,75.75,70.95,75,3561561,0
2007-10-05,75.45,76.5,73.95,75.6,3622954,0
2007-10-08,75,75.45,73.8,74.4,1378613,0
2007-10-09,74.1,75.15,73.35,73.8,1764741,0
2007-10-10,73.5,73.8,72,72.6,1757249,0
2007-10-11,72.75,74.25,71.55,72,1553193,0
2007-10-12,72.6,74.1,72.15,73.5,869702,0
2007-10-15,71.25,71.25,65.25,65.4,7741269,0
2007-10-16,65.7,65.85,63.15,63.9,2532871,0
2007-10-17,63.75,64.35,62.25,63,2847782,0
2007-10-18,63.3,66.6,62.1,65.7,2448713,0
2007-10-19,66.3,66.6,62.85,63,2243120,0
2007-10-22,63,66.3,62.85,64.8,3159069,0
2007-10-23,55.8,55.95,49.2,49.2,18667790,0
2007-10-24,48.75,49.2,43.5,47.7,12451851,0
2007-10-25,47.85,49.35,46.65,47.1,3113018,0
2007-10-26,47.25,48.15,45.45,46.65,3473811,0
2007-10-29,46.65,47.7,46.2,47.25,2237055,0
2007-10-30,46.95,47.55,44.7,45.75,3189660,0
2007-10-31,45.9,46.8,45.45,45.45,2377940,0
2007-11-01,45.3,45.45,43.95,43.95,2210046,0
2007-11-02,45.15,46.05,44.25,45.9,2169691,0
2007-11-05,45.6,47.25,44.85,45.45,1817141,0
2007-11-06,45.75,46.05,44.25,45.45,3185369,0
2007-11-07,45.3,45.3,44.25,45.15,2423366,0
2007-11-08,45.3,45.3,39.9,43.95,4484417,0
2007-11-09,43.2,44.25,42.3,43.65,1712760,0
2007-11-12,43.8,44.4,43.35,43.35,1853706,0
2007-11-13,43.95,45.75,43.35,45.75,2129970,0
2007-11-14,46.05,47.1,44.7,44.85,2191586,0
2007-11-15,44.85,44.85,42,42.3,2019226,0
2007-11-16,42.6,48,42.6,47.85,4407617,0
2007-11-19,47.25,49.05,44.25,48.9,2943632,0
2007-11-20,49.35,50.55,47.25,47.7,3178395,0
2007-11-21,46.35,48.9,46.05,48.15,1200946,0
2007-11-23,48.15,48.9,47.7,48.3,387784,0
2007-11-26,48.3,49.2,46.05,46.2,1233759,0
2007-11-27,47.1,48.9,46.05,48.75,1953097,0
2007-11-28,49.5,52.95,48.75,50.7,3863905,0
2007-11-29,50.1,52.35,48.9,50.55,2730962,0
2007-11-30,51.75,52.2,49.8,50.4,2661932,0
2007-12-03,50.4,51.3,50.1,50.7,1875324,0
2007-12-04,50.25,50.55,47.25,47.55,2858208,0
2007-12-05,48.9,51,48.45,50.55,2294883,0
2007-12-06,50.25,52.5,50.1,52.35,1716786,0
2007-12-07,52.2,53.55,51.9,53.55,1446291,0
2007-12-10,52.5,53.25,51.45,52.2,1343729,0
2007-12-11,52.35,53.4,51.15,51.75,1558398,0
2007-12-12,52.65,53.55,47.7,49.2,2515277,0
2007-12-13,49.95,50.25,48.15,49.5,1165440,0
2007-12-14,48.45,49.2,46.5,46.95,1986570,0
2007-12-17,46.65,48.75,45,45,1847956,0
2007-12-18,45.9,48.45,45.9,47.7,2373568,0
2007-12-19,48.6,48.75,45.75,46.05,1679584,0
2007-12-20,46.35,46.5,45,46.05,2245213,0
2007-12-21,45.15,46.35,44.25,46.35,4001635,0
2007-12-24,45.6,46.35,45.15,45.15,797854,0
2007-12-26,45.15,46.35,45.15,45.9,1845198,0
2007-12-27,45.6,45.9,45.15,45.75,1096845,0
2007-12-28,45.75,46.05,45.45,45.9,1151639,0
2007-12-31,45.15,45.9,45,45.6,2039052,0
2008-01-02,45.45,46.95,45,46.05,1882749,0
2008-01-03,46.2,47.4,46.2,46.8,1123768,0
2008-01-04,46.5,46.5,44.25,45.15,2148810,0
2008-01-07,45.15,45.6,42.75,44.55,1532760,0
2008-01-08,44.85,46.5,43.8,44.25,1843055,0
2008-01-09,44.1,44.25,41.7,43.95,2762393,0
2008-01-10,43.35,45.6,42,45,2327927,0
2008-01-11,44.55,45.6,43.35,43.65,1579611,0
2008-01-14,43.95,44.85,43.65,44.55,2554569,0
2008-01-15,44.4,44.4,43.95,43.95,1964327,0
2008-01-16,44.1,46.5,43.35,45.15,3587844,0
2008-01-17,45.45,46.5,43.95,45.9,2412656,0
2008-01-18,44.55,46.2,42.3,42.6,2847863,0
2008-01-22,37.8,42.75,37.5,42.15,3493221,0
2008-01-23,40.8,45,40.65,44.4,1836855,0
2008-01-24,44.4,45,43.65,44.4,1505451,0
2008-01-25,44.4,45.75,44.4,45,975190,0
2008-01-28,45,49.5,44.25,48.6,1474351,0
2008-01-29,48.75,51.45,47.7,50.55,1943330,0
2008-01-30,50.4,50.7,48.6,48.6,1557509,0
2008-01-31,47.7,52.2,47.55,51.6,1631546,0
2008-02-01,52.5,52.95,50.1,51,2297643,0
2008-02-04,51,51.45,49.65,51.15,1027342,0
2008-02-05,49.65,51.15,48.15,48.9,1995088,0
2008-02-06,49.35,49.65,45.3,47.1,2454080,0
2008-02-07,48,51.3,44.55,45,4973321,0
2008-02-08,45,46.2,44.4,45,2603393,0
2008-02-11,43.95,44.1,42,42.75,2806612,0
2008-02-12,42.75,44.1,40.8,41.55,5666055,0
2008-02-13,42.6,43.65,41.1,43.65,2474288,0
2008-02-14,40.65,41.55,39.75,39.75,4133821,0
2008-02-15,39.45,39.9,36.9,37.2,6020018,0
2008-02-19,38.25,38.85,36,36.45,3926166,0
2008-02-20,36.3,36.45,31.8,33.75,7104475,0
2008-02-21,34.5,34.5,31.8,32.1,5969633,0
2008-02-22,32.4,34.5,30.9,34.5,6440122,0
2008-02-25,33.9,34.5,32.7,33.45,2725525,0
2008-02-26,33.15,35.1,32.7,33.9,2222491,0
2008-02-27,33.75,36,33.3,35.7,2544286,0
2008-02-28,36,37.2,35.55,35.7,2032637,0
2008-02-29,34.95,35.7,33.45,33.45,1857433,0
2008-03-03,33.6,34.8,33.3,33.9,1586877,0
2008-03-04,33.75,34.5,32.25,33.45,2347294,0
2008-03-05,33.6,34.5,33.15,34.05,1252254,0
2008-03-06,34.05,34.05,33.15,33.3,1590930,0
2008-03-07,33,33.75,31.95,32.7,1600562,0
2008-03-10,31.2,31.2,27.45,28.05,4281477,0
2008-03-11,29.1,30,26.85,30,3118348,0
2008-03-12,29.55,29.55,27.9,29.25,2038970,0
2008-03-13,28.35,28.95,26.7,27,2878365,0
2008-03-14,27.9,28.65,26.7,27,2024302,0
2008-03-17,25.8,28.35,25.2,27.6,2077426,0
2008-03-18,28.35,29.4,27.9,29.4,1585606,0
2008-03-19,29.55,30.6,27.45,27.75,1566871,0
2008-03-20,28.95,28.95,26.1,27.9,2586913,0
2008-03-24,28.5,35.1,28.05,31.5,2815765,0
2008-03-25,31.5,33.3,30.9,33,2339460,0
2008-03-26,32.7,32.7,31.35,31.8,1363771,0
2008-03-27,31.95,32.4,31.05,31.2,746530,0
2008-03-28,31.2,32.1,30.75,31.95,458697,0
2008-03-31,31.95,32.1,30.75,31.8,880261,0
2008-04-01,32.1,32.55,30.75,31.65,1287368,0
2008-04-02,31.5,31.65,29.7,30.9,1016852,0
2008-04-03,31.05,32.85,30.9,32.25,1061610,0
2008-04-04,32.25,32.25,30.9,31.65,1348817,0
2008-04-07,31.95,33.45,31.5,33.15,1600751,0
2008-04-08,33.15,33.45,32.55,33,973018,0
2008-04-09,33,33.15,30.75,30.9,735564,0
2008-04-10,31.05,32.7,30.9,31.2,743262,0
2008-04-11,31.2,31.95,30.75,31.05,674226,0
2008-04-14,31.05,31.95,30.6,30.9,1011458,0
2008-04-15,31.05,31.2,29.4,30.45,829564,0
2008-04-16,30.9,32.25,30.3,31.95,761626,0
2008-04-17,32.25,33.6,31.8,33.6,1831369,0
2008-04-18,34.5,35.55,33.9,34.95,1678557,0
2008-04-21,34.5,35.7,33,35.55,916788,0
2008-04-22,34.95,35.7,33.6,35.55,1876814,0
2008-04-23,41.85,44.25,39.3,43.65,5570293,0
2008-04-24,42.6,43.8,40.2,41.25,2086821,0
2008-04-25,41.55,42.9,39.3,40.95,1091294,0
2008-04-28,41.25,42.3,40.65,42.3,755663,0
2008-04-29,42.3,45.75,42.3,45.3,1852732,0
2008-04-30,45.75,47.1,44.25,44.55,1647116,0
2008-05-01,44.4,47.55,44.4,47.55,1347071,0
2008-05-02,48.45,48.9,46.2,48,1453163,0
2008-05-05,47.7,47.7,45.6,47.1,1588070,0
2008-05-06,46.65,48.45,45.75,48.45,1162445,0
2008-05-07,48.6,49.95,46.5,46.95,1025870,0
2008-05-08,46.65,48.75,46.5,48.45,1118810,0
2008-05-09,47.55,47.55,45.75,46.8,1396919,0
2008-05-12,46.8,47.4,46.35,46.95,714908,0
2008-05-13,47.1,47.25,46.5,46.95,468534,0
2008-05-14,46.95,47.25,46.05,46.8,1503314,0
2008-05-15,46.65,49.5,46.35,49.2,1686369,0
2008-05-16,49.35,54.45,48,53.25,2760872,0
2008-05-19,54,54.75,51.15,52.2,1389616,0
2008-05-20,51.9,52.2,49.35,50.7,1790525,0
2008-05-21,50.7,51,46.8,47.25,1653801,0
2008-05-22,48.45,52.95,48.45,52.5,1971226,0
2008-05-23,52.05,52.35,50.1,52.35,1226688,0
2008-05-27,52.05,52.95,49.35,51.3,1709076,0
2008-05-28,51.15,53.1,50.55,51.75,1579154,0
2008-05-29,51.75,52.5,51.3,51.75,1382181,0
2008-05-30,51.6,52.5,51.45,51.45,1609536,0
2008-06-02,51.6,52.65,51.3,51.9,1343719,0
2008-06-03,52.2,58.65,52.2,56.1,3519345,0
2008-06-04,56.55,61.35,56.25,58.5,2911932,0
2008-06-05,59.55,67.2,59.4,66.3,7085917,0
2008-06-06,64.8,64.8,61.8,62.25,2400940,0
2008-06-09,63.15,65.1,60.9,62.25,1633602,0
2008-06-10,61.65,62.25,58.65,58.95,1657226,0
2008-06-11,59.85,60.75,52.8,55.5,1329241,0
2008-06-12,56.55,59.85,54.75,55.95,1598032,0
2008-06-13,55.95,58.35,55.8,57.15,1269800,0
2008-06-16,56.7,59.1,56.7,58.65,862304,0
2008-06-17,57.15,61.5,57,58.65,1533882,0
2008-06-18,58.35,58.8,55.5,56.55,1364495,0
2008-06-19,56.4,57,54,55.65,1410159,0
2008-06-20,55.8,56.1,51,51,1831750,0
2008-06-23,52.05,53.1,49.2,49.35,1328401,0
2008-06-24,48.9,50.7,48.15,49.95,1201326,0
2008-06-25,50.55,53.85,50.4,53.25,1575221,0
2008-06-26,51.45,52.65,48,48.15,1568066,0
2008-06-27,48.6,49.5,45.75,46.8,1348789,0
2008-06-30,44.55,45.3,42.9,44.25,1535341,0
2008-07-01,42.9,44.25,42.3,43.8,1333355,0
2008-07-02,43.8,44.25,39.3,39.3,1965589,0
2008-07-03,39.15,40.8,39,39.45,986328,0
2008-07-07,39.9,41.55,38.7,39.75,1614817,0
2008-07-08,40.05,42,39.3,41.7,1691054,0
2008-07-09,42.3,44.1,39.75,39.75,1564976,0
2008-07-10,40.35,42,38.55,39.3,1864142,0
2008-07-11,38.25,40.35,36.75,37.2,1613007,0
2008-07-14,38.7,43.8,36.9,42.75,2600971,0
2008-07-15,42.45,43.65,38.55,41.55,2139436,0
2008-07-16,41.55,43.8,39.6,42.75,1653248,0
2008-07-17,43.5,45.9,42.9,44.25,1402920,0
2008-07-18,43.2,45,43.2,43.8,1116754,0
2008-07-21,44.1,44.85,43.05,43.35,665880,0
2008-07-22,43.5,47.25,41.85,46.95,1497488,0
2008-07-23,47.25,53.55,47.1,53.4,2045497,0
2008-07-24,57.15,58.5,46.35,50.1,4128436,0
2008-07-25,49.8,52.5,46.05,46.8,1950702,0
2008-07-28,46.35,51.45,44.1,48.9,2489923,0
2008-07-29,49.2,54.6,49.2,52.95,2246401,0
2008-07-30,53.85,53.85,49.8,53.1,1507342,0
2008-07-31,51.75,52.05,50.25,51,1264719,0
2008-08-01,51.75,52.5,47.7,48.45,1339992,0
2008-08-04,47.7,48.45,46.2,46.65,1084563,0
2008-08-05,47.55,49.65,47.1,48.9,1266593,0
2008-08-06,48.9,50.85,48,50.25,771993,0
2008-08-07,49.95,50.25,47.7,49.05,771370,0
2008-08-08,48.3,49.05,46.95,47.25,1188728,0
2008-08-11,47.7,50.1,46.65,49.05,1165969,0
2008-08-12,48.15,51.3,47.85,50.85,1085304,0
2008-08-13,49.05,49.2,46.8,47.7,1301124,0
2008-08-14,47.85,49.8,47.25,49.8,929340,0
2008-08-15,50.1,50.1,48.6,49.5,703251,0
2008-08-18,49.8,50.25,48.75,49.35,615528,0
2008-08-19,49.2,50.1,47.25,47.85,947571,0
2008-08-20,48.3,49.2,47.1,47.4,907243,0
2008-08-21,47.1,48.3,46.5,46.95,872558,0
2008-08-22,47.7,47.85,45.75,46.5,1061949,0
2008-08-25,46.05,46.35,44.55,44.55,1272817,0
2008-08-26,44.7,47.85,44.7,47.25,1887411,0
2008-08-27,47.1,49.35,46.65,49.35,1179386,0
2008-08-28,49.5,52.95,49.05,52.35,1673022,0
2008-08-29,52.05,52.05,49.5,51.45,716931,0
2008-09-02,52.5,53.7,50.4,51.15,955266,0
2008-09-03,51,52.8,50.4,51.15,961867,0
2008-09-04,50.85,51.15,46.35,46.5,1507141,0
2008-09-05,46.5,49.8,44.85,48.15,1321803,0
2008-09-08,49.2,50.85,47.25,49.95,1564069,0
2008-09-09,48.15,48.15,45,45,1785174,0
2008-09-10,46.2,46.35,43.95,45.3,1307389,0
2008-09-11,44.55,47.7,43.65,47.7,1750299,0
2008-09-12,46.35,52.2,45.75,51.6,2093977,0
2008-09-15,47.85,51.9,45.45,45.6,2410376,0
2008-09-16,45.15,48.75,45,46.2,2328569,0
2008-09-17,45.3,45.45,40.35,40.35,2208639,0
2008-09-18,43.8,45.75,42,45.6,2887712,0
2008-09-19,48.75,52.95,47.7,49.5,4947641,0
2008-09-22,49.5,50.7,45.15,45.6,1374556,0
2008-09-23,45.9,47.1,44.4,45,1793441,0
2008-09-24,45,46.2,44.25,45.45,1205988,0
2008-09-25,45.75,45.9,42.75,43.95,1100099,0
2008-09-26,42.75,44.7,41.85,44.1,1124556,0
2008-09-29,43.5,43.95,36.6,37.05,2326149,0
2008-09-30,38.85,40.95,37.2,40.5,1462714,0
2008-10-01,40.35,41.1,39,39.45,1173186,0
2008-10-02,39.3,39.3,34.65,34.95,2005524,0
2008-10-03,36.45,37.5,33.3,33.9,1393398,0
2008-10-06,31.2,32.25,27.45,30.15,2388048,0
2008-10-07,31.05,32.25,27,27,1675376,0
2008-10-08,26.55,30.15,24.9,26.85,2675678,0
2008-10-09,28.35,28.35,21.15,22.05,2767677,0
2008-10-10,21,23.55,19.5,21.9,2690722,0
2008-10-13,26.1,26.25,23.1,24.45,1724805,0
2008-10-14,27,27.3,22.95,23.4,1501764,0
2008-10-15,23.4,24.3,21.15,21.15,1134956,0
2008-10-16,22.2,22.2,17.7,20.1,2337996,0
2008-10-17,19.8,22.65,18.9,20.55,2400611,0
2008-10-20,21.45,21.75,19.35,20.1,1798646,0
2008-10-21,19.8,20.25,18.9,19.2,847753,0
2008-10-22,19.05,19.8,18.45,18.45,2180637,0
2008-10-23,20.25,20.25,9,11.25,10803251,0
2008-10-24,11.1,13.2,9,11.25,3172680,0
2008-10-27,11.4,15,10.8,12.9,2211469,0
2008-10-28,12.9,15,12.9,14.7,1917786,0
2008-10-29,15,20.4,14.7,16.35,3448402,0
2008-10-30,18.6,18.6,15.9,16.5,2075954,0
2008-10-31,16.05,16.65,14.25,15.75,1689367,0
2008-11-03,15.9,17.1,15.15,17.1,1319013,0
2008-11-04,17.55,21.9,17.55,19.8,3886769,0
2008-11-05,19.5,19.5,16.05,16.05,1696088,0
2008-11-06,16.05,16.05,13.95,14.25,2511786,0
2008-11-07,15.6,15.9,13.35,14.1,1620173,0
2008-11-10,15.45,15.6,13.5,13.5,574513,0
2008-11-11,13.5,14.1,12.75,13.2,600322,0
2008-11-12,13.2,13.35,11.7,11.7,613289,0
2008-11-13,12,13.8,11.25,13.65,1194327,0
2008-11-14,12.6,14.85,12.3,13.05,4034841,0
2008-11-17,14.25,15.45,13.35,13.5,1879106,0
2008-11-18,13.95,14.55,13.05,13.5,672969,0
2008-11-19,13.5,13.8,11.1,11.25,876524,0
2008-11-20,11.1,13.5,10.35,11.85,1919214,0
2008-11-21,12.45,12.9,10.5,11.85,881387,0
2008-11-24,12.45,13.05,12,12.9,1121590,0
2008-11-25,12.9,13.05,12.15,12.75,818634,0
2008-11-26,12.45,13.5,12.15,13.5,814393,0
2008-11-28,13.35,14.25,12.6,14.1,358144,0
2008-12-01,13.35,13.35,12.6,12.6,632112,0
2008-12-02,13.05,13.05,11.7,12,876758,0
2008-12-03,11.85,12.6,11.85,12.45,634017,0
2008-12-04,12,12.45,11.85,11.85,627091,0
2008-12-05,11.55,12.45,11.55,12,930692,0
2008-12-08,12.45,13.05,11.7,12.15,1235804,0
2008-12-09,12,12.15,11.25,11.25,1017388,0
2008-12-10,11.25,12,11.1,11.55,622118,0
2008-12-11,11.4,12,11.25,11.55,623474,0
2008-12-12,11.55,11.7,11.1,11.25,589827,0
2008-12-15,11.4,12,11.1,11.25,630969,0
2008-12-16,11.55,11.7,10.95,10.95,763228,0
2008-12-17,10.95,11.55,10.8,10.8,483832,0
2008-12-18,10.95,11.25,10.35,10.65,626555,0
2008-12-19,10.5,11.25,9,9.6,2515158,0
2008-12-22,10.2,10.95,9.9,10.5,838613,0
2008-12-23,10.5,10.65,9.75,10.05,386737,0
2008-12-24,8.55,11.25,8.55,10.05,321821,0
2008-12-26,10.05,10.8,9.75,10.2,330996,0
2008-12-29,10.2,10.5,9.6,9.75,491687,0
2008-12-30,9.6,9.75,9.15,9.45,491449,0
2008-12-31,9.45,10.5,9.45,10.5,495265,0
2009-01-02,10.35,10.95,10.35,10.65,273206,0
2009-01-05,10.8,12.45,10.5,12.45,620907,0
2009-01-06,12.75,14.25,12.6,13.8,1088269,0
2009-01-07,13.5,15.3,13.35,14.4,1272504,0
2009-01-08,14.7,21.3,14.1,19.8,3571854,0
2009-01-09,17.7,24.75,16.95,22.35,4038340,0
2009-01-12,21.6,22.95,16.95,18.15,1845004,0
2009-01-13,17.4,19.05,17.25,18.45,759051,0
2009-01-14,18,18.6,15.3,16.2,1113722,0
2009-01-15,15.6,17.85,15.15,17.1,739912,0
2009-01-16,18.15,18.3,16.65,17.7,417955,0
2009-01-20,17.7,17.7,16.05,16.2,611985,0
2009-01-21,16.65,17.55,15.9,16.2,879718,0
2009-01-22,16.05,16.05,15,15.6,464189,0
2009-01-23,15,16.05,14.85,15.75,329003,0
2009-01-26,16.2,17.85,15.9,17.1,582983,0
2009-01-27,17.1,17.4,16.2,16.8,321401,0
2009-01-28,17.1,17.55,16.95,17.4,312256,0
2009-01-29,16.95,17.7,16.5,17.7,429725,0
2009-01-30,17.55,17.55,15,15,839109,0
2009-02-02,15.15,15.45,14.55,14.7,392667,0
2009-02-03,14.7,15.3,14.4,15,311951,0
2009-02-04,15,15.45,14.25,14.4,424763,0
2009-02-05,14.7,14.7,13.5,13.8,338666,0
2009-02-06,13.8,14.85,13.8,14.85,275511,0
2009-02-09,14.7,15,14.1,14.55,306060,0
2009-02-10,14.85,15.45,14.85,15,534331,0
2009-02-11,16.35,18,12.3,12.75,2684400,0
2009-02-12,12.3,14.4,11.25,13.65,981582,0
2009-02-13,13.8,14.4,13.05,13.5,381095,0
2009-02-17,14.1,14.1,12.75,13.65,336714,0
2009-02-18,14.4,14.4,12,12,761253,0
2009-02-19,12.3,12.75,10.65,11.1,544487,0
2009-02-20,10.8,11.1,10.2,10.95,547009,0
2009-02-23,11.25,11.55,10.2,10.2,360411,0
2009-02-24,10.5,11.4,9.9,10.95,419646,0
2009-02-25,11.25,11.25,10.35,10.65,254706,0
2009-02-26,10.65,11.25,10.5,11.25,203277,0
2009-02-27,10.5,12,10.35,12,383460,0
2009-03-02,11.4,11.55,10.35,11.25,325516,0
2009-03-03,10.95,11.25,10.35,10.65,242077,0
2009-03-04,10.8,11.4,10.65,11.25,227329,0
2009-03-05,11.25,11.4,10.65,10.95,220457,0
2009-03-06,10.5,11.1,9.75,10.95,372694,0
2009-03-09,10.5,11.1,10.05,10.2,228546,0
2009-03-10,10.35,10.8,9.45,9.6,635634,0
2009-03-11,10.2,10.2,9,9,443380,0
2009-03-12,9.15,9.6,9.15,9.45,395185,0
2009-03-13,9.9,10.05,9.3,9.3,392285,0
2009-03-16,10.2,10.2,9.3,9.9,303468,0
2009-03-17,9.9,10.05,9.3,9.9,256065,0
2009-03-18,9.9,10.2,9.6,10.05,613843,0
2009-03-19,10.5,10.8,10.2,10.8,758467,0
2009-03-20,10.95,11.1,10.35,11.1,609420,0
2009-03-23,11.25,11.25,10.5,11.1,359334,0
2009-03-24,10.95,11.1,10.65,10.8,363755,0
2009-03-25,10.65,11.25,10.5,10.5,701317,0
2009-03-26,11.4,12,10.95,11.85,926862,0
2009-03-27,11.55,14.85,11.4,14.25,2550443,0
2009-03-30,12.6,13.5,12.6,13.2,514119,0
2009-03-31,13.65,14.7,12.9,13.8,740806,0
2009-04-01,13.5,14.25,13.05,14.25,486383,0
2009-04-02,14.7,15.75,13.2,15.6,1829733,0
2009-04-03,15.45,16.05,15,15.6,791946,0
2009-04-06,16.2,16.35,14.7,15.6,669028,0
2009-04-07,15,15.15,14.4,14.55,364080,0
2009-04-08,14.55,15.3,14.25,14.7,528237,0
2009-04-09,15.3,15.6,14.55,15.6,751518,0
2009-04-13,15.45,15.45,14.7,15.45,489022,0
2009-04-14,15,15.45,14.85,15.45,402739,0
2009-04-15,15,15.3,14.7,15.3,386704,0
2009-04-16,15.15,15.45,14.7,15.45,795500,0
2009-04-17,15.15,18.75,14.85,18.6,1675343,0
2009-04-20,17.55,17.7,15.75,16.5,968063,0
2009-04-21,16.5,16.65,15.6,16.2,932500,0
2009-04-22,16.2,16.2,14.85,15.3,1362624,0
2009-04-23,15.75,15.75,15,15.6,690603,0
2009-04-24,16.05,16.35,15.75,16.35,793241,0
2009-04-27,16.35,18.6,16.2,16.95,1335532,0
2009-04-28,15.15,16.5,14.25,14.55,2403742,0
2009-04-29,14.85,16.2,14.4,16.05,957643,0
2009-04-30,16.5,16.95,16.2,16.8,1711165,0
2009-05-01,16.8,17.1,16.5,17.1,594826,0
2009-05-04,17.4,17.7,16.5,16.5,751375,0
2009-05-05,16.5,16.95,16.5,16.8,563060,0
2009-05-06,17.25,17.7,16.8,17.7,682577,0
2009-05-07,17.85,18.3,16.65,17.25,878650,0
2009-05-08,17.25,17.7,17.1,17.7,369043,0
2009-05-11,17.4,17.55,16.95,17.25,239767,0
2009-05-12,17.25,17.7,16.95,17.25,258453,0
2009-05-13,16.8,17.25,15.75,16.05,470393,0
2009-05-14,15.9,16.65,15.75,16.2,592801,0
2009-05-15,16.2,16.8,15.75,15.75,466804,0
2009-05-18,16.35,16.65,15.6,16.05,582054,0
2009-05-19,16.2,16.35,15.6,15.9,420645,0
2009-05-20,16.05,18.6,16.05,18.15,1499929,0
2009-05-21,18.45,18.45,16.95,18.15,615324,0
2009-05-22,17.85,18,17.25,17.25,461418,0
2009-05-26,16.95,17.85,16.65,17.85,431510,0
2009-05-27,17.85,18.6,17.25,17.55,751975,0
2009-05-28,17.7,17.85,17.25,17.55,556876,0
2009-05-29,16.95,16.95,15.75,16.05,1330214,0
2009-06-01,16.2,16.8,15.9,16.65,529973,0
2009-06-02,16.65,16.8,16.05,16.5,347040,0
2009-06-03,16.5,16.8,16.35,16.65,513023,0
2009-06-04,16.65,16.8,16.5,16.8,513930,0
2009-06-05,16.5,17.7,16.35,17.4,621094,0
2009-06-08,17.4,17.55,16.5,17.1,817453,0
2009-06-09,17.1,17.4,16.35,16.95,1208988,0
2009-06-10,16.8,22.05,16.2,19.95,4143599,0
2009-06-11,19.95,26.55,19.35,24.75,5212248,0
2009-06-12,24.3,25.05,21.75,23.1,1647592,0
2009-06-15,21.15,22.95,20.55,22.35,1459098,0
2009-06-16,22.65,23.4,20.55,21.15,802058,0
2009-06-17,21.15,21.3,19.5,19.5,929367,0
2009-06-18,21.3,21.75,19.5,19.65,974802,0
2009-06-19,20.1,20.25,17.85,18,1048276,0
2009-06-22,18.75,21.6,18.45,20.85,1949382,0
2009-06-23,21.6,21.6,19.5,20.85,967089,0
2009-06-24,20.85,21.15,19.95,20.25,562642,0
2009-06-25,20.1,21.15,19.65,20.25,692570,0
2009-06-26,20.85,21.15,20.25,21,2891617,0
2009-06-29,20.55,22.5,20.4,22.5,998809,0
2009-06-30,22.2,23.25,21.9,22.65,1962708,0
2009-07-01,22.95,22.95,21.45,22.05,1165875,0
2009-07-02,22.05,22.5,21.45,22.2,513769,0
2009-07-06,21.75,23.25,21.3,22.65,1556221,0
2009-07-07,22.5,22.5,20.55,20.7,961204,0
2009-07-08,20.25,21.6,19.5,21.45,1048394,0
2009-07-09,21.3,21.45,20.4,21,398425,0
2009-07-10,20.7,21.3,20.55,21.3,384098,0
2009-07-13,21.45,21.45,20.4,21.3,397907,0
2009-07-14,21.45,21.75,21,21.75,250435,0
2009-07-15,21.75,22.8,21.6,22.65,1122575,0
2009-07-16,21.3,23.25,21.15,22.8,501550,0
2009-07-17,22.95,23.85,22.5,23.85,792577,0
2009-07-20,23.85,25.05,23.7,24.15,1180595,0
2009-07-21,24.6,25.05,24.15,25.05,550709,0
2009-07-22,24.9,25.35,24.3,25.05,760397,0
2009-07-23,24.75,25.35,24.45,24.9,924512,0
2009-07-24,24.6,25.5,24.45,25.5,522231,0
2009-07-27,25.5,25.8,24.9,25.65,482310,0
2009-07-28,25.2,25.5,22.8,24.45,641070,0
2009-07-29,24.3,24.3,23.7,24.3,553464,0
2009-07-30,20.7,22.5,20.1,21.3,1756810,0
2009-07-31,19.5,19.95,17.7,18.45,3109351,0
2009-08-03,18.9,19.05,17.7,18.3,1669927,0
2009-08-04,18.3,19.2,18.15,19.05,1181396,0
2009-08-05,19.35,19.35,18.45,19.2,683871,0
2009-08-06,19.35,19.35,18.6,18.75,610926,0
2009-08-07,19.05,19.2,18,18,1098523,0
2009-08-10,18,18.9,17.85,18.45,666988,0
2009-08-11,18.45,18.6,17.7,17.7,547644,0
2009-08-12,18,18.15,17.7,17.7,437571,0
2009-08-13,18,18.3,18,18.15,409736,0
2009-08-14,18.15,18.3,17.7,17.85,483388,0
2009-08-17,17.55,17.7,16.65,16.65,1359295,0
2009-08-18,17.4,17.85,16.95,17.85,965637,0
2009-08-19,17.55,17.85,17.4,17.7,695651,0
2009-08-20,17.7,18.15,17.4,17.85,953391,0
2009-08-21,17.85,18.6,17.7,18.45,959213,0
2009-08-24,18.6,18.9,18.15,18.15,695609,0
2009-08-25,18.15,18.6,18,18.6,1009608,0
2009-08-26,18.45,18.75,18.3,18.3,1132244,0
2009-08-27,18.6,18.6,17.85,18.15,1142105,0
2009-08-28,18.3,18.45,17.55,18.45,850455,0
2009-08-31,17.85,18.3,17.55,18,986116,0
2009-09-01,18,18.3,16.8,17.25,1590251,0
2009-09-02,16.95,17.85,16.95,17.1,1055898,0
2009-09-03,17.55,17.85,16.95,17.4,1430695,0
2009-09-04,17.55,17.55,16.95,17.4,568076,0
2009-09-08,17.55,17.55,16.95,17.25,523434,0
2009-09-09,17.1,17.7,16.8,17.55,1057572,0
2009-09-10,17.7,18.6,17.25,18.45,1763240,0
2009-09-11,18.75,20.25,18.45,19.8,1767028,0
2009-09-14,19.95,21.3,19.5,20.85,1070796,0
2009-09-15,21,22.5,20.7,22.5,1372714,0
2009-09-16,22.95,24.6,20.7,21.9,2581589,0
2009-09-17,21.45,21.75,20.1,20.25,1005881,0
2009-09-18,20.7,21.9,20.1,21.45,1127432,0
2009-09-21,21,21.75,20.55,21.45,584264,0
2009-09-22,21.6,21.9,21.15,21.9,292364,0
2009-09-23,21.9,22.05,21,21.15,305507,0
2009-09-24,21.15,21.3,19.2,19.5,679182,0
2009-09-25,19.5,20.85,19.2,20.4,694915,0
2009-09-28,20.25,21,20.25,20.4,365444,0
2009-09-29,20.7,21.3,20.4,21,431354,0
2009-09-30,21,21.3,20.4,20.85,524978,0
2009-10-01,20.85,21,18.9,19.2,856439,0
2009-10-02,18.9,20.1,17.85,19.65,1137035,0
2009-10-05,19.8,20.55,18.75,19.05,1258547,0
2009-10-06,19.2,19.95,19.2,19.5,780965,0
2009-10-07,19.65,20.1,19.5,19.95,382518,0
2009-10-08,20.1,20.55,19.65,20.25,619755,0
2009-10-09,20.25,20.55,19.2,20.55,562680,0
2009-10-12,19.95,20.55,19.8,20.4,284167,0
2009-10-13,20.55,21.9,20.1,21.15,1274239,0
2009-10-14,21.9,22.05,21,21.15,594167,0
2009-10-15,21.15,21.6,20.25,21,488968,0
2009-10-16,20.7,20.7,19.95,20.4,423882,0
2009-10-19,20.4,20.7,19.95,20.25,309730,0
2009-10-20,20.25,20.4,19.95,20.25,284774,0
2009-10-21,20.1,20.7,19.95,20.25,637552,0
2009-10-22,20.25,20.4,19.65,20.4,500419,0
2009-10-23,20.25,20.7,19.95,20.4,490208,0
2009-10-26,20.25,20.4,19.65,19.95,629573,0
2009-10-27,19.95,20.4,19.8,20.4,509492,0
2009-10-28,19.5,19.8,17.55,17.85,2094883,0
2009-10-29,17.85,18.3,17.85,18,725012,0
2009-10-30,17.85,18.3,17.4,17.7,1038093,0
2009-11-02,18.15,18.45,17.55,17.85,672903,0
2009-11-03,17.7,18.9,17.4,18.6,577875,0
2009-11-04,18.3,18.9,18.15,18.75,490253,0
2009-11-05,18.3,18.9,18,18.9,942742,0
2009-11-06,18.45,18.75,18,18.75,606187,0
2009-11-09,18.75,19.05,17.7,18.45,1456387,0
2009-11-10,18.3,18.75,18.3,18.6,669374,0
2009-11-11,18.45,18.75,18.3,18.75,274261,0
2009-11-12,18.45,18.9,18.3,18.75,612063,0
2009-11-13,18.3,18.6,18.15,18.15,629178,0
2009-11-16,18.3,18.6,18.15,18.6,494548,0
2009-11-17,18.6,18.6,18.15,18.45,671983,0
2009-11-18,18.45,18.6,18.15,18.3,403448,0
2009-11-19,18.15,18.45,18.15,18.45,297123,0
2009-11-20,18.3,18.45,18,18.15,356633,0
2009-11-23,18.3,18.45,17.7,17.7,373143,0
2009-11-24,18,18.15,17.85,18.15,191207,0
2009-11-25,18.15,18.6,18,18.45,666924,0
2009-11-27,18.15,18.15,17.85,18,163062,0
2009-11-30,18.15,18.75,17.85,18.75,932986,0
2009-12-01,18.75,18.75,18.3,18.6,1005551,0
2009-12-02,18.45,20.7,18.3,20.4,2030390,0
2009-12-03,20.85,21,20.1,20.4,761916,0
2009-12-04,20.7,21.15,19.95,21,1537034,0
2009-12-07,20.4,21.3,20.4,21,1233724,0
2009-12-08,21,21.45,20.85,21.45,970713,0
2009-12-09,21.45,22.05,21,21.75,1554341,0
2009-12-10,22.05,22.35,20.55,21,1208580,0
2009-12-11,20.85,21.45,20.7,21.45,1077334,0
2009-12-14,21.3,21.75,20.55,21.75,1150884,0
2009-12-15,21.9,22.05,20.85,21.6,1005884,0
2009-12-16,21.9,22.05,21,21.3,1369113,0
2009-12-17,21.3,21.6,21,21.3,641466,0
2009-12-18,21.3,22.05,21.15,22.05,428844,0
2009-12-21,21.9,22.05,21.15,21.75,730306,0
2009-12-22,21.75,22.05,21.6,21.75,420592,0
2009-12-23,21.75,23.1,21.75,22.5,1081375,0
2009-12-24,22.5,23.1,22.2,22.8,272737,0
2009-12-28,22.95,22.95,22.35,22.5,357155,0
2009-12-29,22.65,22.8,22.5,22.5,174691,0
2009-12-30,22.8,22.95,22.5,22.5,217967,0
2009-12-31,22.65,22.95,22.5,22.95,334397,0
2010-01-04,22.8,24.15,22.65,24.15,761233,0
2010-01-05,24.45,24.9,24,24.75,769112,0
2010-01-06,24.3,24.45,24,24,698043,0
2010-01-07,24,24.75,23.4,24.15,800060,0
2010-01-08,24,24.3,23.4,23.4,323463,0
2010-01-11,23.55,24,22.8,23.1,405675,0
2010-01-12,22.8,22.8,21.6,21.9,551997,0
2010-01-13,21.6,22.05,20.85,22.05,627522,0
2010-01-14,21.9,22.65,21.3,21.75,878949,0
2010-01-15,21.6,21.6,21,21.45,432217,0
2010-01-19,21.6,21.9,20.85,21.15,461692,0
2010-01-20,21.15,21.3,20.4,20.7,1088720,0
2010-01-21,20.85,21.9,20.7,21.6,1038888,0
2010-01-22,21.45,22.65,21,22.5,1055281,0
2010-01-25,22.5,22.5,21.3,22.05,613162,0
2010-01-26,21.9,22.2,21.15,21.45,322157,0
2010-01-27,21.3,21.6,20.7,20.7,438538,0
2010-01-28,21,21.3,20.4,20.55,494116,0
2010-01-29,20.7,21.45,20.55,20.85,879203,0
2010-02-01,20.85,21.15,20.55,21.15,509288,0
2010-02-02,21,21.3,20.55,20.55,503939,0
2010-02-03,20.7,21,20.55,21,197289,0
2010-02-04,20.7,21,20.4,20.55,557294,0
2010-02-05,20.55,20.7,19.2,19.95,723947,0
2010-02-08,20.25,20.85,19.5,20.4,984167,0
2010-02-09,20.4,20.85,19.65,20.7,445502,0
2010-02-10,19.8,20.25,18.6,19.05,1391211,0
2010-02-11,18.75,19.5,18.75,19.5,730251,0
2010-02-12,19.2,20.7,18.9,20.7,743812,0
2010-02-16,20.7,20.7,19.2,19.8,970971,0
2010-02-17,19.8,20.25,19.65,19.8,502195,0
2010-02-18,19.65,21.75,19.65,21.75,1945844,0
2010-02-19,21.15,23.7,21,23.7,1740948,0
2010-02-22,23.7,23.7,22.65,23.4,530544,0
2010-02-23,22.8,23.1,22.05,23.1,1169560,0
2010-02-24,23.1,23.25,22.5,22.95,401832,0
2010-02-25,22.65,23.25,22.35,22.8,1006484,0
2010-02-26,22.95,23.85,22.8,23.85,693118,0
2010-03-01,23.7,24,23.55,23.85,372478,0
2010-03-02,23.85,24.15,23.1,24.15,1366774,0
2010-03-03,23.7,24.45,23.7,24,633349,0
2010-03-04,23.85,24.3,23.7,24.3,437780,0
2010-03-05,24.15,24.3,22.95,23.4,1004300,0
2010-03-08,23.4,23.7,22.65,23.4,911748,0
2010-03-09,23.25,24,22.8,23.85,627981,0
2010-03-10,23.85,24,23.1,23.7,591704,0
2010-03-11,24.15,25.05,24.15,24.45,1125903,0
2010-03-12,24.6,24.75,23.55,23.85,481029,0
2010-03-15,23.7,23.85,23.25,23.55,349603,0
2010-03-16,23.85,24.45,23.7,24,691077,0
2010-03-17,24.15,25.5,24,25.2,1286859,0
2010-03-18,25.35,26.55,25.05,26.25,1303305,0
2010-03-19,26.1,26.25,24.9,25.2,1055065,0
2010-03-22,25.05,26.25,24.9,25.65,735288,0
2010-03-23,25.8,26.4,25.65,25.95,474346,0
2010-03-24,25.65,25.8,24.9,25.05,502628,0
2010-03-25,25.35,25.5,24,24,534457,0
2010-03-26,24.3,24.45,23.85,24,265830,0
2010-03-29,24,24.15,23.55,23.85,291580,0
2010-03-30,23.85,24,23.4,23.7,206208,0
2010-03-31,23.55,24.45,23.25,24.3,603343,0
2010-04-01,24.45,24.6,23.85,24.3,300816,0
2010-04-05,24.3,24.6,23.7,24.6,480157,0
2010-04-06,24.15,24.75,24.15,24.75,193878,0
2010-04-07,24.45,24.75,24.3,24.75,288172,0
2010-04-08,24.45,24.75,24.15,24.6,488571,0
2010-04-09,24.6,25.35,24.6,25.2,339235,0
2010-04-12,25.05,26.55,25.05,25.8,1034522,0
2010-04-13,26.1,26.55,25.35,25.35,356893,0
2010-04-14,25.65,26.1,25.5,25.95,246329,0
2010-04-15,25.95,26.25,25.35,25.8,489387,0
2010-04-16,25.8,25.95,24.45,25.05,457726,0
2010-04-19,24.9,25.35,24.3,24.6,427436,0
2010-04-20,24.45,24.9,24.15,24.15,658428,0
2010-04-21,24.15,24.6,23.7,23.7,482195,0
2010-04-22,24,24.75,23.55,23.55,971835,0
2010-04-23,23.85,24,23.25,23.25,572957,0
2010-04-26,23.4,23.85,23.25,23.4,0,0
2010-04-27,23.4,23.7,22.2,22.65,603209,0
2010-04-28,23.25,23.85,22.8,23.7,590275,0
2010-04-29,23.85,24,22.65,22.95,960692,0
2010-04-30,22.95,23.4,22.8,23.1,451273,0
2010-05-03,23.25,23.25,22.8,22.95,652832,0
2010-05-04,22.95,22.95,21.45,21.75,872598,0
2010-05-05,21.6,21.75,21,21.45,671572,0
2010-05-06,20.7,21.45,18.3,19.05,1588853,0
2010-05-07,19.95,20.85,18.3,18.45,1208708,0
2010-05-10,19.65,20.1,18.6,18.9,1029025,0
2010-05-11,19.05,19.8,18.75,18.75,826850,0
2010-05-12,19.05,21.45,18.9,20.1,1064675,0
2010-05-13,20.4,20.55,19.5,19.65,400042,0
2010-05-14,19.35,19.5,18.6,18.75,670945,0
2010-05-17,19.05,19.8,18.75,19.8,438906,0
2010-05-18,19.95,20.7,18.45,18.9,1014883,0
2010-05-19,18.9,19.2,18.45,19.2,603430,0
2010-05-20,18.9,18.9,18,18.75,1356397,0
2010-05-21,18.6,19.35,18.3,19.35,1586381,0
2010-05-24,19.2,19.35,18.9,19.35,280578,0
2010-05-25,18.6,19.05,17.7,18.75,1228232,0
2010-05-26,19.05,19.35,18.6,18.9,476948,0
2010-05-27,19.5,19.8,18.75,19.8,705546,0
2010-05-28,19.35,20.25,19.2,20.1,561375,0
2010-06-01,19.8,20.4,18.75,18.9,1149149,0
2010-06-02,19.35,19.65,18.9,19.2,1370271,0
2010-06-03,19.2,19.8,18.9,19.65,781599,0
2010-06-04,19.2,19.5,18.75,18.9,527582,0
2010-06-07,19.2,19.35,17.85,18,941581,0
2010-06-08,18.3,18.45,17.25,17.4,920891,0
2010-06-09,17.7,18.15,16.8,16.95,1355262,0
2010-06-10,16.95,17.55,16.8,16.95,986220,0
2010-06-11,16.95,18,16.65,18,852509,0
2010-06-14,18,18.3,17.85,18.3,355350,0
2010-06-15,18.3,18.6,17.85,18.15,913180,0
2010-06-16,18.15,19.35,17.85,19.35,1010537,0
2010-06-17,19.05,19.2,18.3,18.75,768976,0
2010-06-18,18.6,18.75,18.15,18.15,612417,0
2010-06-21,18.45,18.6,17.55,17.55,272305,0
2010-06-22,17.85,18.3,17.4,17.7,730844,0
2010-06-23,17.7,18.3,17.55,17.85,363078,0
2010-06-24,17.85,17.85,17.25,17.25,515480,0
2010-06-25,17.4,18.15,16.65,17.85,1635245,0
2010-06-28,17.7,17.85,16.95,17.1,841457,0
2010-06-29,16.8,17.1,16.35,16.65,1622657,0
2010-06-30,16.65,16.95,16.05,16.35,1029392,0
2010-07-01,16.2,16.35,14.7,14.7,1191364,0
2010-07-02,15,15,14.25,14.55,746097,0
2010-07-06,15.15,15.45,14.7,15.3,528591,0
2010-07-07,15.15,15.3,14.55,15.3,418716,0
2010-07-08,15.3,15.75,15.15,15.75,453541,0
2010-07-09,15.6,15.9,15.15,15.3,1057208,0
2010-07-12,15.3,15.75,15.15,15.6,827485,0
2010-07-13,15.75,16.8,15.6,16.8,725886,0
2010-07-14,16.65,17.25,16.5,17.1,402790,0
2010-07-15,16.95,16.95,16.05,16.5,406693,0
2010-07-16,16.2,16.35,15.75,15.75,365788,0
2010-07-19,15.9,16.8,15.75,16.8,533923,0
2010-07-20,16.65,16.65,15.6,15.9,716649,0
2010-07-21,16.05,16.2,15.45,15.75,910151,0
2010-07-22,15.75,16.65,15.75,16.5,703387,0
2010-07-23,16.35,16.95,16.2,16.5,512752,0
2010-07-26,16.65,18,16.65,18,1170213,0
2010-07-27,17.25,17.25,16.05,16.5,701727,0
2010-07-28,16.5,17.25,16.5,16.8,559353,0
2010-07-29,17.1,17.4,16.5,16.65,759808,0
2010-07-30,16.5,17.25,16.05,16.95,553490,0
2010-08-02,17.1,17.55,16.95,17.25,534144,0
2010-08-03,17.1,17.25,16.5,16.65,515308,0
2010-08-04,16.8,17.1,16.2,16.65,647726,0
2010-08-05,16.65,17.7,16.5,17.1,647209,0
2010-08-06,17.1,17.4,16.8,17.4,267355,0
2010-08-09,17.25,17.55,16.8,16.8,619437,0
2010-08-10,16.8,17.25,16.65,16.8,587533,0
2010-08-11,17.1,17.1,16.5,16.5,651428,0
2010-08-12,16.8,17.1,16.5,16.5,520146,0
2010-08-13,16.65,16.95,16.5,16.8,189493,0
2010-08-16,16.65,16.95,16.5,16.8,181317,0
2010-08-17,16.8,17.4,16.65,16.65,609056,0
2010-08-18,16.8,16.95,15.9,16.2,1273772,0
2010-08-19,16.2,16.35,15.6,16.05,652942,0
2010-08-20,16.05,16.35,15.75,16.05,499806,0
2010-08-23,16.2,16.65,15.6,16.05,788627,0
2010-08-24,16.05,16.05,15.15,15.75,875236,0
2010-08-25,15.6,16.05,15.3,15.45,848473,0
2010-08-26,15.75,15.9,15.15,15.45,658449,0
2010-08-27,15.45,15.75,15.15,15.45,453603,0
2010-08-30,15.75,15.9,15.15,15.3,318529,0
2010-08-31,15.45,15.9,15.15,15.45,386225,0
2010-09-01,15.6,16.2,15.6,16.2,720403,0
2010-09-02,16.05,16.8,15.9,16.5,658937,0
2010-09-03,16.5,16.95,16.35,16.8,621830,0
2010-09-07,16.65,16.8,16.2,16.35,634766,0
2010-09-08,16.35,16.8,16.35,16.65,381914,0
2010-09-09,16.65,17.1,16.5,16.65,535690,0
2010-09-10,16.8,16.95,16.5,16.65,447420,0
2010-09-13,16.8,17.55,16.65,17.4,567647,0
2010-09-14,15.9,16.05,14.25,14.25,5633842,0
2010-09-15,14.85,15.75,14.55,15.45,8151570,0
2010-09-16,15.45,15.45,15,15,1446490,0
2010-09-17,15,15.45,15,15.15,1077955,0
2010-09-20,15.15,15.45,15.15,15.3,1019650,0
2010-09-21,15.3,15.45,15.15,15.15,475614,0
2010-09-22,15.15,15.3,14.55,14.55,2377449,0
2010-09-23,14.7,14.85,13.95,13.95,2300451,0
2010-09-24,14.25,14.85,14.25,14.4,2954539,0
2010-09-27,14.55,14.85,13.95,14.7,5057340,0
2010-09-28,14.7,15,14.1,14.4,4349210,0
2010-09-29,14.4,14.7,14.1,14.1,5716946,0
2010-09-30,14.25,14.4,13.95,14.1,4873005,0
2010-10-01,14.1,14.4,13.95,13.95,3761046,0
2010-10-04,13.95,14.55,13.95,14.4,4894524,0
2010-10-05,14.4,14.55,13.95,14.1,2898652,0
2010-10-06,14.1,14.4,13.8,13.95,3748634,0
2010-10-07,14.1,14.1,13.65,13.65,3245326,0
2010-10-08,13.65,13.8,12.45,13.5,10978448,0
2010-10-11,13.65,13.8,12.75,12.9,6217510,0
2010-10-12,12.9,13.5,12.6,13.05,8176493,0
2010-10-13,13.05,13.5,13.05,13.35,2260024,0
2010-10-14,13.35,13.5,13.05,13.2,1102712,0
2010-10-15,13.2,13.5,13.05,13.2,663091,0
2010-10-18,13.2,13.35,12.9,13.05,526822,0
2010-10-19,12.9,13.2,12.9,13.05,1192142,0
2010-10-20,13.2,13.35,12.9,12.9,736157,0
2010-10-21,13.05,13.2,12.6,12.9,821765,0
2010-10-22,13.05,13.95,12.75,13.65,673436,0
2010-10-25,13.65,14.1,13.35,13.65,997365,0
2010-10-26,13.8,14.25,13.5,14.25,851866,0
2010-10-27,14.25,14.25,13.8,14.1,1005166,0
2010-10-28,14.1,15,14.1,14.55,1302566,0
2010-10-29,14.7,14.85,14.4,14.55,597709,0
2010-11-01,14.55,14.55,13.8,13.95,369950,0
2010-11-02,14.1,14.1,13.65,13.65,343052,0
2010-11-03,13.65,13.65,13.05,13.05,799900,0
2010-11-04,13.2,13.5,13.05,13.35,696030,0
2010-11-05,13.2,14.1,13.2,13.65,815644,0
2010-11-08,13.65,14.1,13.2,13.2,761656,0
2010-11-09,15,16.65,14.7,15.75,6803255,0
2010-11-10,15.6,15.75,14.85,15.45,1574738,0
2010-11-11,16.95,18.15,16.5,16.8,6099205,0
2010-11-12,16.65,17.4,16.5,17.1,2230597,0
2010-11-15,17.1,18.15,17.1,17.1,3347477,0
2010-11-16,17.25,17.4,16.65,16.65,1013169,0
2010-11-17,16.95,17.25,16.65,16.65,911941,0
2010-11-18,16.95,17.1,16.2,16.2,1466484,0
2010-11-19,16.2,16.35,14.85,15,2428592,0
2010-11-22,15.3,16.5,15.15,15.9,1725669,0
2010-11-23,15.75,15.9,15.15,15.3,1063961,0
2010-11-24,15.6,15.75,15,15.3,1129423,0
2010-11-26,15.15,15.45,14.7,14.7,635271,0
2010-11-29,15,15.45,14.7,15,1385732,0
2010-11-30,14.7,15.3,14.55,15,7597226,0
2010-12-01,15.3,15.45,14.55,14.55,1528902,0
2010-12-02,14.7,15,14.4,14.55,1077718,0
2010-12-03,14.55,14.85,14.55,14.7,746662,0
2010-12-06,14.7,15,14.55,14.55,1206710,0
2010-12-07,14.7,14.85,14.55,14.85,851068,0
2010-12-08,14.85,14.85,14.4,14.55,909361,0
2010-12-09,14.55,15,14.25,14.7,547583,0
2010-12-10,14.85,14.85,14.55,14.55,1837969,0
2010-12-13,14.55,14.7,14.25,14.25,1567016,0
2010-12-14,14.25,14.55,13.8,14.4,2030501,0
2010-12-15,14.4,14.4,14.1,14.1,1153051,0
2010-12-16,14.25,14.4,14.1,14.25,695527,0
2010-12-17,14.25,14.4,14.1,14.1,1679602,0
2010-12-20,13.95,14.7,13.95,14.55,1291005,0
2010-12-21,14.55,14.7,14.4,14.4,1060459,0
2010-12-22,14.55,14.85,14.4,14.7,1176901,0
2010-12-23,14.7,14.85,14.4,14.7,804599,0
2010-12-27,14.55,14.7,14.4,14.4,737618,0
2010-12-28,14.4,14.4,14.25,14.25,1152044,0
2010-12-29,14.4,14.55,14.25,14.4,1015885,0
2010-12-30,14.55,14.7,14.4,14.7,1356017,0
2010-12-31,14.55,14.7,14.55,14.7,1020375,0
2011-01-03,14.85,15.9,14.7,15.6,1536790,0
2011-01-04,15.9,16.05,15.3,15.45,959185,0
2011-01-05,15.45,16.95,15.45,16.95,2164881,0
2011-01-06,17.1,17.55,16.8,16.95,1782564,0
2011-01-07,16.8,17.4,16.05,16.65,1601209,0
2011-01-10,16.5,17.1,16.35,16.65,657587,0
2011-01-11,16.95,18,16.8,17.85,2264613,0
2011-01-12,18.15,19.5,18.15,19.05,3169161,0
2011-01-13,19.05,19.35,18.6,19.2,1408241,0
2011-01-14,19.2,19.35,18.9,19.05,729951,0
2011-01-18,19.05,19.2,18,18.45,901794,0
2011-01-19,17.85,18.15,17.25,17.25,2884658,0
2011-01-20,16.8,16.95,16.5,16.5,1027622,0
2011-01-21,16.8,17.25,16.65,16.95,563342,0
2011-01-24,17.4,18.6,17.1,18.45,1451202,0
2011-01-25,18.6,18.75,18,18.45,904993,0
2011-01-26,18.45,19.05,18,18.9,2626290,0
2011-01-27,19.05,19.2,18.75,18.75,902828,0
2011-01-28,18.9,19.05,17.4,17.55,1180181,0
2011-01-31,17.85,18.45,17.7,18.45,621204,0
2011-02-01,18.6,19.5,18.45,19.35,1345128,0
2011-02-02,17.85,18.75,17.4,18.45,2216785,0
2011-02-03,18.15,18.6,18,18.6,1275237,0
2011-02-04,18.75,18.9,18,18.3,585311,0
2011-02-07,18.3,18.45,18,18.3,383754,0
2011-02-08,18.3,18.75,18.15,18.6,1123809,0
2011-02-09,18.45,18.75,18.15,18.75,1260427,0
2011-02-10,18.45,19.2,18.45,18.9,1005222,0
2011-02-11,18.9,19.05,18.3,18.75,716175,0
2011-02-14,18.75,19.05,18.45,18.9,484281,0
2011-02-15,18.9,20.25,18.75,19.5,2171161,0
2011-02-16,19.65,21.15,19.5,21,2781104,0
2011-02-17,21.45,22.05,21.15,21.15,2231749,0
2011-02-18,21.3,24.75,21.3,21.9,4390701,0
2011-02-22,21.3,21.9,20.55,20.85,1988994,0
2011-02-23,21.3,21.6,19.95,20.4,1159085,0
2011-02-24,20.55,20.85,19.5,19.8,2357033,0
2011-02-25,20.25,21.6,20.1,21.15,1890818,0
2011-02-28,21.75,22.05,20.7,21,1207484,0
2011-03-01,20.85,20.85,20.1,20.7,1731204,0
2011-03-02,20.7,21.3,19.5,20.25,2810847,0
2011-03-03,20.4,20.85,20.25,20.7,1138463,0
2011-03-04,20.25,20.4,19.95,19.95,984541,0
2011-03-07,20.1,20.85,19.95,20.85,1086357,0
2011-03-08,20.7,21.6,20.25,20.4,1519056,0
2011-03-09,20.25,21.15,20.1,20.7,902385,0
2011-03-10,20.25,20.85,20.1,20.55,788807,0
2011-03-11,20.25,20.7,20.1,20.55,544071,0
2011-03-14,20.4,20.55,19.95,20.1,571376,0
2011-03-15,19.5,19.8,18.75,19.35,1250308,0
2011-03-16,19.35,19.8,18.6,18.9,1201091,0
2011-03-17,19.35,19.8,18.9,19.05,1230872,0
2011-03-18,19.35,19.65,19.05,19.05,816749,0
2011-03-21,19.35,19.5,19.2,19.5,609841,0
2011-03-22,19.35,20.4,19.35,20.1,935928,0
2011-03-23,20.7,21.3,19.95,21,2143861,0
2011-03-24,21.15,21.6,21.15,21.3,956485,0
2011-03-25,21.15,21.9,20.85,21.3,1736691,0
2011-03-28,21.9,22.35,21.75,22.05,1570093,0
2011-03-29,22.2,22.35,21.45,21.75,1335999,0
2011-03-30,21.9,22.05,21.75,21.9,809749,0
2011-03-31,21.9,22.2,21.6,22.05,608912,0
2011-04-01,22.05,22.35,21.9,22.2,563532,0
2011-04-04,22.2,22.35,21,21.3,962284,0
2011-04-05,21.3,21.75,21.15,21.75,895185,0
2011-04-06,21.75,22.05,21.6,22.05,663730,0
2011-04-07,22.05,22.2,21.3,21.6,1212708,0
2011-04-08,21.9,22.2,21.45,21.6,710264,0
2011-04-11,26.85,27.6,23.25,25.5,29616998,0
2011-04-12,25.5,25.65,24.75,25.05,5573602,0
2011-04-13,25.2,25.5,24.9,25.35,3411391,0
2011-04-14,25.2,25.95,24.45,25.95,2338629,0
2011-04-15,26.1,26.4,25.65,25.95,2351828,0
2011-04-18,25.35,25.5,24,24.45,2368086,0
2011-04-19,24.45,24.9,24.15,24.3,1449763,0
2011-04-20,25.05,25.35,23.85,24,1500670,0
2011-04-21,24.15,24.75,24,24.45,1802465,0
2011-04-25,24.75,24.9,24.3,24.6,983448,0
2011-04-26,24.6,24.75,24.15,24.45,597894,0
2011-04-27,24.6,24.75,24.15,24.3,456248,0
2011-04-28,24.3,24.45,24,24.15,661340,0
2011-04-29,24.3,24.45,23.1,23.4,2660610,0
2011-05-02,23.55,24.75,23.55,24.6,2795047,0
2011-05-03,24.9,25.5,24.6,24.75,2910036,0
2011-05-04,24.6,24.75,24.3,24.3,837924,0
2011-05-05,24,24,23.55,23.85,1111312,0
2011-05-06,24,25.05,23.85,24.75,2139939,0
2011-05-09,24.6,25.5,24.45,25.35,2622785,0
2011-05-10,25.65,26.85,25.35,26.7,8174340,0
2011-05-11,27.15,29.25,27.15,29.25,7870493,0
2011-05-12,29.1,30.15,28.2,29.4,6877743,0
2011-05-13,29.1,29.25,28.05,28.35,3642737,0
2011-05-16,27.9,28.8,27.6,27.75,2491500,0
2011-05-17,27.9,28.05,26.85,27.6,2712415,0
2011-05-18,27.6,28.5,27.45,28.2,1604663,0
2011-05-19,28.35,28.5,27.3,27.75,1757356,0
2011-05-20,27.6,30.6,27.45,29.4,5080855,0
2011-05-23,28.95,30.15,28.65,30,4896531,0
2011-05-24,30.9,33,30.75,32.85,6084603,0
2011-05-25,32.85,33,31.65,33,4046076,0
2011-05-26,33.6,33.75,32.55,33.3,8787614,0
2011-05-27,33.3,34.95,33.15,34.95,6067537,0
2011-05-31,36,36.9,33.75,34.35,6919167,0
2011-06-01,34.35,34.35,32.1,33,3609824,0
2011-06-02,33.45,34.05,32.25,33.15,3220119,0
2011-06-03,32.4,33.6,32.1,33.45,2579649,0
2011-06-06,33.45,33.75,32.7,33,1350905,0
2011-06-07,33.3,33.6,32.25,32.4,2342364,0
2011-06-08,31.95,32.55,31.35,32.25,3024094,0
2011-06-09,32.25,33.45,32.1,33.3,3167683,0
2011-06-10,33.3,34.05,32.4,33,2871827,0
2011-06-13,33,34.05,32.1,33,3477669,0
2011-06-14,33.15,34.05,33.15,33.45,1592726,0
2011-06-15,33.15,33.6,32.7,32.85,1540098,0
2011-06-16,32.85,33,32.1,32.4,1756013,0
2011-06-17,32.7,32.85,31.65,31.8,2790906,0
2011-06-20,30.9,32.4,29.1,32.25,2878754,0
2011-06-21,32.55,34.35,32.55,34.35,2076381,0
2011-06-22,34.35,34.95,33.9,34.2,1547795,0
2011-06-23,33.3,34.8,33.15,34.8,1346171,0
2011-06-24,35.25,35.55,34.05,34.05,2106171,0
2011-06-27,34.05,34.65,33.75,34.2,1207288,0
2011-06-28,34.5,35.7,34.35,35.55,2530819,0
2011-06-29,35.7,36,35.25,36,1501098,0
2011-06-30,36.3,36.75,35.25,36.6,3156064,0
2011-07-01,36.45,38.55,36.3,37.8,1892613,0
2011-07-05,37.8,38.1,36.6,37.2,1496372,0
2011-07-06,37.05,37.95,36.45,37.8,1060379,0
2011-07-07,38.4,40.05,38.4,39.3,2152300,0
2011-07-08,38.4,39,38.1,38.85,2236559,0
2011-07-11,38.1,38.4,37.2,37.35,1443245,0
2011-07-12,37.05,37.35,36.45,36.75,1226734,0
2011-07-13,37.35,38.25,36.15,36.6,1914298,0
2011-07-14,37.05,37.2,34.5,34.8,1708518,0
2011-07-15,34.8,35.7,32.85,35.25,2391053,0
2011-07-18,34.8,35.1,33,33.9,2508163,0
2011-07-19,34.05,35.7,33.9,35.25,1592685,0
2011-07-20,36,36,34.5,34.95,803627,0
2011-07-21,35.4,35.85,34.8,35.1,1287073,0
2011-07-22,35.1,36.45,34.5,36.45,1267891,0
2011-07-25,35.85,36.15,35.25,35.25,611349,0
2011-07-26,35.1,35.4,33.3,33.45,1523860,0
2011-07-27,32.25,35.85,31.5,32.55,2971661,0
2011-07-28,32.7,33.45,32.25,32.25,1050687,0
2011-07-29,31.65,33.45,31.5,32.7,2017245,0
2011-08-01,34.35,34.8,32.1,32.55,1311354,0
2011-08-02,32.4,32.85,31.95,32.1,2174874,0
2011-08-03,32.25,33.45,32.1,33.15,1835990,0
2011-08-04,32.55,32.85,31.8,32.4,3046840,0
2011-08-05,32.25,32.7,27.6,29.25,2876237,0
2011-08-08,26.4,27.9,25.35,25.5,2651080,0
2011-08-09,26.25,27.75,25.65,27.75,2317291,0
2011-08-10,27.3,28.8,26.55,27,1787245,0
2011-08-11,27.3,28.5,26.4,27.9,1147397,0
2011-08-12,28.2,29.4,28.2,28.65,955184,0
2011-08-15,29.4,30.3,28.95,29.85,996636,0
2011-08-16,29.25,30,28.35,28.5,1089544,0
2011-08-17,28.8,29.55,28.5,28.65,803595,0
2011-08-18,27.6,27.75,25.5,25.95,1986620,0
2011-08-19,25.35,26.55,24.75,24.9,1404254,0
2011-08-22,25.95,26.25,24,24.45,1534543,0
2011-08-23,24.75,25.95,24,25.8,1592936,0
2011-08-24,25.65,27,25.5,26.85,1101814,0
2011-08-25,26.85,27,25.5,25.65,892948,0
2011-08-26,25.35,26.55,25.05,26.1,1036733,0
2011-08-29,26.7,28.35,26.55,28.2,1194999,0
2011-08-30,27.45,28.65,27.3,27.6,2037971,0
2011-08-31,28.05,28.35,26.7,27,1344202,0
2011-09-01,27.15,27.75,26.4,26.55,869303,0
2011-09-02,25.5,26.55,25.2,25.8,931044,0
2011-09-06,24.75,25.05,24.45,24.9,1856741,0
2011-09-07,24.9,26.85,24.9,25.5,2372292,0
2011-09-08,25.2,25.8,24.45,24.45,3640921,0
2011-09-09,24.45,24.45,22.65,22.8,2163196,0
2011-09-12,22.8,23.4,22.05,22.8,1546243,0
2011-09-13,22.95,23.7,22.2,23.1,2740073,0
2011-09-14,23.55,24.45,23.25,24.15,1047322,0
2011-09-15,24.6,25.05,24.15,24.3,1018875,0
2011-09-16,24.3,24.6,23.4,23.7,907387,0
2011-09-19,23.25,23.7,22.5,23.55,899971,0
2011-09-20,23.85,24.6,23.25,23.25,985135,0
2011-09-21,23.4,23.85,22.8,22.8,787101,0
2011-09-22,22.05,22.35,20.55,21.6,2135944,0
2011-09-23,21.3,22.65,20.7,22.35,1415601,0
2011-09-26,22.2,22.95,21.45,22.95,1306847,0
2011-09-27,23.7,24.3,23.4,24.15,1396182,0
2011-09-28,24,24.3,23.25,23.4,1061091,0
2011-09-29,23.85,24,21.75,22.65,1217282,0
2011-09-30,23.25,24.3,22.2,22.35,1798353,0
2011-10-03,22.2,22.8,20.7,21.15,1716200,0
2011-10-04,21,22.95,19.65,21.3,11404725,0
2011-10-05,22.2,36,21.9,22.8,8483333,0
2011-10-06,23.4,27.75,23.1,24.15,5481813,0
2011-10-07,24.6,25.8,24.3,25.35,2203840,0
2011-10-10,25.35,26.25,25.35,25.8,1120494,0
2011-10-11,25.8,25.8,25.2,25.65,1681820,0
2011-10-12,25.95,27.6,25.65,26.4,2064489,0
2011-10-13,26.7,26.85,25.8,26.1,886805,0
2011-10-14,26.55,26.7,24.6,24.75,1529206,0
2011-10-17,24,24.75,22.95,24.45,1888475,0
2011-10-18,24.45,24.9,23.7,24.75,1023932,0
2011-10-19,23.85,24.3,23.25,23.25,1560745,0
2011-10-20,22.23,24.45,21.33,23.1,3190977,0
2011-10-21,23,23.65,22.73,23.5,2959008,0
2011-10-24,23.98,25.21,23.57,25.05,3405835,0
2011-10-25,24.87,24.97,24.24,24.36,1716675,0
2011-10-26,24.92,25.93,24.51,25.82,2199629,0
2011-10-27,26.45,27.96,26.45,27.4,3213424,0
2011-10-28,27.12,27.23,26.25,26.56,2138560,0
2011-10-31,26.83,26.83,25.74,26.69,1687440,0
2011-11-01,25.85,25.89,24.61,25.39,2121658,0
2011-11-02,25.64,25.75,22.8,23.25,3855023,0
2011-11-03,23.58,23.8,21.91,22.2,4489230,0
2011-11-04,22.33,22.43,21.5,22.34,2101089,0
2011-11-07,22.19,22.48,21.01,21.3,2703664,0
2011-11-08,21.38,22.04,21.18,22.01,2108589,0
2011-11-09,21.6,21.69,21.05,21.1,1395999,0
2011-11-10,21.36,21.79,20.96,21.66,1673170,0
2011-11-11,21.79,22,21.22,21.37,1167220,0
2011-11-14,21.27,21.45,20.97,21.07,1044755,0
2011-11-15,20.92,21.11,20.35,20.56,1842479,0
2011-11-16,20.56,20.79,20.09,20.45,1485177,0
2011-11-17,20.45,20.45,19.74,19.99,2345998,0
2011-11-18,19.96,20.11,19.14,19.33,2022520,0
2011-11-21,18.3,19.35,18.05,19.23,3040240,0
2011-11-22,19.1,19.88,19.1,19.64,2095614,0
2011-11-23,19.28,19.44,18.28,18.33,2630330,0
2011-11-25,18.33,18.86,18.29,18.78,701991,0
2011-11-28,19.25,19.38,18.59,18.75,1414521,0
2011-11-29,18.88,19.71,18.67,19.59,2185395,0
2011-11-30,20.12,20.62,20.01,20.61,2967026,0
2011-12-01,20.43,20.69,20.02,20.31,699787,0
2011-12-02,20.55,20.99,20.4,20.45,1808960,0
2011-12-05,20.87,21.3,20.62,20.89,1501535,0
2011-12-06,20.9,20.92,19.94,20.14,1375896,0
2011-12-07,20.07,20.14,18.67,18.79,2846726,0
2011-12-08,18.78,18.98,18.03,18.04,1700647,0
2011-12-09,18.08,18.5,18.08,18.39,1024799,0
2011-12-12,18.12,18.25,17.82,18.03,886342,0
2011-12-13,18.09,18.3,17.45,17.55,1004893,0
2011-12-14,17.4,17.52,17.06,17.13,1356109,0
2011-12-15,17.21,17.6,17.18,17.49,1035268,0
2011-12-16,17.49,17.95,17.33,17.61,2383107,0
2011-12-19,17.6,17.6,16.94,17.12,1363486,0
2011-12-20,17.42,17.72,17.31,17.6,1099685,0
2011-12-21,17.55,17.77,17.33,17.47,1358216,0
2011-12-22,17.49,17.58,17.13,17.39,1014144,0
2011-12-23,17.35,17.63,17.24,17.47,761700,0
2011-12-27,17.41,17.45,17.13,17.23,539977,0
2011-12-28,17.09,17.18,16.55,16.72,1214878,0
2011-12-29,16.72,16.83,16.51,16.78,1335644,0
2011-12-30,16.77,17.02,16.75,16.99,1090202,0
2012-01-03,17.41,17.73,17.11,17.2,1316076,0
2012-01-04,17.08,17.1,16.52,16.87,1703483,0
2012-01-05,16.8,18.09,16.55,17.72,2129668,0
2012-01-06,17.74,18.98,17.33,17.96,2953792,0
2012-01-09,18.1,18.12,17.29,17.64,1663549,0
2012-01-10,17.77,18.15,17.75,17.89,1523421,0
2012-01-11,17.77,18.1,17.54,18,1215883,0
2012-01-12,18.24,18.61,18.02,18.59,1693408,0
2012-01-13,18.48,18.65,18.1,18.28,1702624,0
2012-01-17,18.42,18.45,17.82,17.88,1395000,0
2012-01-18,17.95,18.94,17.68,18.68,1670617,0
2012-01-19,18.71,19.04,18.71,19,1032770,0
2012-01-20,19.05,19.05,18.22,18.28,1600999,0
2012-01-23,18.23,18.67,18.22,18.47,1472032,0
2012-01-24,18.36,18.9,18.02,18.88,1008970,0
2012-01-25,18.85,19.95,18.68,19.81,2775949,0
2012-01-26,19.92,19.99,19.4,19.57,1890587,0
2012-01-27,19.49,19.65,19.42,19.44,887034,0
2012-01-30,19.09,19.15,18.82,18.96,982126,0
2012-01-31,19,19.17,18.35,18.55,1319204,0
2012-02-01,18.74,19.5,18.7,19.42,1396501,0
2012-02-02,19.48,19.85,19.42,19.57,814058,0
2012-02-03,19.74,20.24,19.58,20.24,1701246,0
2012-02-06,20.2,20.38,19.66,19.8,1103109,0
2012-02-07,19.8,19.94,19.09,19.59,1886233,0
2012-02-08,19.74,23.25,19.71,21.31,9271263,0
2012-02-09,22.38,22.38,21.25,21.46,5073123,0
2012-02-10,21.14,21.24,20.75,21.15,2293855,0
2012-02-13,21.3,21.32,20.98,21.16,1143479,0
2012-02-14,21.07,21.19,20.93,21.11,1090185,0
2012-02-15,21.2,21.35,20.84,21.2,2381295,0
2012-02-16,21.11,21.48,20.97,21.44,1567768,0
2012-02-17,21.44,21.5,21.21,21.25,936943,0
2012-02-21,21.29,21.54,21.16,21.24,1358078,0
2012-02-22,21.15,21.24,20.87,20.89,1148695,0
2012-02-23,21.97,23.73,21.62,23.51,7026870,0
2012-02-24,23.57,23.7,22.68,23.58,4579612,0
2012-02-27,23.35,25.16,23.29,24.57,8211096,0
2012-02-28,24.43,24.52,23.66,24.12,2875540,0
2012-02-29,24.25,24.69,24.15,24.31,2628594,0
2012-03-01,24.46,24.7,24.29,24.51,1648833,0
2012-03-02,24.27,24.66,23.94,24.42,1237834,0
2012-03-05,24.35,24.5,23.98,24.32,1999119,0
2012-03-06,23.98,24.05,23.33,23.57,2012049,0
2012-03-07,23.77,24.48,23.57,24.1,1451432,0
2012-03-08,24.41,24.56,24.06,24.47,1693918,0
2012-03-09,24.45,24.58,23.95,24.06,1423062,0
2012-03-12,24.1,24.15,23.65,23.78,1101958,0
2012-03-13,24.03,24.15,23.78,24.02,1272498,0
2012-03-14,24.12,25.04,24.12,24.93,2834693,0
2012-03-15,26.17,26.64,25.81,26.6,5073622,0
2012-03-16,25.71,27.1,25.32,26.5,4557581,0
2012-03-19,26.51,27.99,26.51,27.53,3428076,0
2012-03-20,27.13,27.45,26.61,27.38,3119722,0
2012-03-21,27.3,27.67,27.04,27.36,2019180,0
2012-03-22,26.89,27.25,26.61,26.63,1781007,0
2012-03-23,26.82,27,26.26,26.61,1826809,0
2012-03-26,26.89,27.19,26.34,27.13,1297695,0
2012-03-27,27.14,27.24,26.34,26.37,1297468,0
2012-03-28,26.3,26.47,25.71,26.26,2307504,0
2012-03-29,25.95,26.52,25.62,26.44,2474603,0
2012-03-30,26.65,26.7,25.57,25.73,2319220,0
2012-04-02,25.76,26.22,25.25,25.92,2279776,0
2012-04-03,26.02,26.61,25.93,26.5,3541132,0
2012-04-04,26.03,26.72,25.85,26.72,3003971,0
2012-04-05,26.5,27.1,26.41,26.57,1760888,0
2012-04-09,26.06,26.14,25.33,25.64,1455193,0
2012-04-10,25.53,25.64,23.85,24.25,3931727,0
2012-04-11,24.59,25.69,24.51,25.33,2627200,0
2012-04-12,25.27,25.99,25.16,25.86,1516885,0
2012-04-13,25.8,25.8,24.85,25.26,983302,0
2012-04-16,25.5,25.6,24.56,24.98,1811706,0
2012-04-17,25.15,25.72,25.15,25.51,1398163,0
2012-04-18,25.26,25.35,24.5,24.58,2573466,0
2012-04-19,24.6,24.69,22.8,23.25,5107383,0
2012-04-20,23.53,23.64,22.9,23.2,2588775,0
2012-04-23,22.77,22.94,22.32,22.72,1557352,0
2012-04-24,22.72,22.9,22.2,22.41,1945278,0
2012-04-25,22.61,23.14,22.45,23.11,1430808,0
2012-04-26,22.94,23.33,22.58,22.72,1364739,0
2012-04-27,22.87,22.94,22.12,22.82,1287644,0
2012-04-30,22.76,23.32,22.51,23.06,2206639,0
2012-05-01,22.98,23.39,22.86,23.23,1476614,0
2012-05-02,22.92,24.4,22.92,24.26,6406132,0
2012-05-03,24.4,25.62,24.33,25.49,7571600,0
2012-05-04,25.12,25.32,24.86,25.17,3015179,0
2012-05-07,25.01,25.51,24.85,25.33,1916799,0
2012-05-08,25.01,25.54,24.94,25.31,2817903,0
2012-05-09,25,25.14,24.41,24.6,2304760,0
2012-05-10,24.83,24.93,24.19,24.4,2829083,0
2012-05-11,24.12,24.86,24.03,24.28,718124,0
2012-05-14,24.16,24.25,23.84,23.88,1330427,0
2012-05-15,23.85,24.12,23.83,24.01,1858648,0
2012-05-16,24.15,24.18,22.91,22.92,3156907,0
2012-05-17,22.9,23.05,22.24,22.45,2247229,0
2012-05-18,22.52,22.76,21.95,22.3,3774605,0
2012-05-21,22.31,23.14,21.89,22.98,2320731,0
2012-05-22,23.03,23.5,22.59,22.76,1849324,0
2012-05-23,22.47,22.79,21.85,22.66,1755016,0
2012-05-24,22.71,22.86,22.11,22.47,816450,0
2012-05-25,22.37,22.37,21.88,21.99,1575465,0
2012-05-29,22.24,22.49,22,22.34,1628665,0
2012-05-30,22.05,22.14,21.17,21.48,2274375,0
2012-05-31,21.44,21.55,20.72,21.23,4542490,0
2012-06-01,20.85,21,19.72,19.75,4806144,0
2012-06-04,19.82,20.07,19.38,19.72,2374971,0
2012-06-05,19.24,20.14,19.1,20.1,2732450,0
2012-06-06,20.33,20.67,20.24,20.65,1330718,0
2012-06-07,20.71,21.05,20.53,20.77,1996304,0
2012-06-08,20.66,21.35,20.5,21.32,1375987,0
2012-06-11,21.57,21.69,20.43,20.45,1722712,0
2012-06-12,20.44,21.17,20.41,21.1,1274651,0
2012-06-13,21.01,21.12,20.13,20.23,1582618,0
2012-06-14,20.31,20.68,20.05,20.5,1463494,0
2012-06-15,20.43,21.88,20.43,21.86,2594506,0
2012-06-18,21.74,21.92,21.47,21.79,1150263,0
2012-06-19,21.91,22.2,21.7,21.85,1180956,0
2012-06-20,21.78,22.08,21.45,21.94,974014,0
2012-06-21,21.85,21.93,21.12,21.17,929296,0
2012-06-22,21.4,21.48,21.14,21.29,2111767,0
2012-06-25,20.93,21.15,20.72,21.06,1161393,0
2012-06-26,21.19,21.36,21.01,21.2,612860,0
2012-06-27,21.34,21.64,21.11,21.49,718540,0
2012-06-28,21.26,21.61,20.59,21.16,1153206,0
2012-06-29,21.66,22.17,21.42,22.15,1486470,0
2012-07-02,22.14,22.25,21.31,21.62,1899732,0
2012-07-03,21.56,21.77,21.32,21.51,463013,0
2012-07-05,21.29,21.51,21.08,21.11,1328275,0
2012-07-06,20.98,21.12,20.5,20.62,1304822,0
2012-07-09,20.5,20.78,20.29,20.68,853280,0
2012-07-10,20.71,20.71,19.88,20.09,1505286,0
2012-07-11,20.04,20.33,19.84,20.01,982844,0
2012-07-12,19.75,19.94,19.51,19.83,800440,0
2012-07-13,19.93,20.34,19.93,20.12,561265,0
2012-07-16,20.07,20.34,19.75,20.17,713500,0
2012-07-17,20.21,20.23,19.52,19.87,1309198,0
2012-07-18,20.05,21.66,19.89,20.98,2820365,0
2012-07-19,21.14,21.25,20.75,21.01,1124371,0
2012-07-20,20.97,21.03,20.7,20.82,889228,0
2012-07-23,20.34,20.55,20.07,20.47,1054044,0
2012-07-24,20.59,20.82,20.21,20.42,1717037,0
2012-07-25,20.33,20.39,17.38,18.44,7975605,0
2012-07-26,18.62,18.95,17.8,18.12,3268844,0
2012-07-27,18.17,18.98,18.06,18.7,2397066,0
2012-07-30,18.66,18.99,18.56,18.79,1640788,0
2012-07-31,18.82,19.57,18.79,19.27,1663595,0
2012-08-01,19.24,19.65,16.36,19.01,7768636,0
2012-08-02,19.26,19.38,18.12,18.82,2322349,0
2012-08-03,19.2,19.44,18.84,19.09,1635273,0
2012-08-06,19.21,19.21,18.35,18.85,2230889,0
2012-08-07,18.86,19.96,18.7,19.64,2288475,0
2012-08-08,19.45,19.75,19.37,19.6,1369751,0
2012-08-09,19.63,20.36,19.46,20.18,1513809,0
2012-08-10,20.45,22.1,20.39,21.94,3830944,0
2012-08-13,22.12,22.12,21.59,21.74,1848983,0
2012-08-14,21.9,22,21.36,21.62,1670839,0
2012-08-15,21.58,22,21.56,21.9,1267181,0
2012-08-16,21.88,22.94,21.82,22.64,2066132,0
2012-08-17,22.57,22.88,22.5,22.78,1457843,0
2012-08-20,22.66,22.77,21.64,22,2185418,0
2012-08-21,21.99,22.78,21.9,22.25,1540082,0
2012-08-22,22.31,22.38,21.93,22.03,1043349,0
2012-08-23,21.92,22.3,21.81,22.11,1270273,0
2012-08-24,21.94,22.52,21.85,22.22,913959,0
2012-08-27,22.3,22.33,21.92,22.07,820754,0
2012-08-28,22.08,22.35,21.93,21.93,1317884,0
2012-08-29,21.94,22.14,21.88,22.05,1240067,0
2012-08-30,21.91,21.96,21.47,21.6,1382592,0
2012-08-31,21.74,21.86,21.38,21.55,1247124,0
2012-09-04,21.6,21.7,21.26,21.7,1256987,0
2012-09-05,21.7,21.88,21.52,21.72,667675,0
2012-09-06,22,22.6,21.87,22.13,1425115,0
2012-09-07,22,22.78,22,22.72,1128694,0
2012-09-10,22.75,22.77,22.43,22.48,928299,0
2012-09-11,22.55,22.79,22.37,22.46,720079,0
2012-09-12,22.73,23.71,22.69,23.3,2772899,0
2012-09-13,23.29,24.58,23.18,24.4,2244486,0
2012-09-14,24.08,24.84,23.87,24.75,2477417,0
2012-09-17,24.65,24.65,23.72,23.85,1071200,0
2012-09-18,23.82,24.2,23.69,23.97,1332872,0
2012-09-19,23.82,24.07,23.47,23.84,1482566,0
2012-09-20,23.66,23.91,23.5,23.58,1262143,0
2012-09-21,23.77,23.85,23.42,23.54,1363953,0
2012-09-24,23.39,23.57,23.18,23.31,1027413,0
2012-09-25,23.49,23.83,22.9,22.96,2215165,0
2012-09-26,23,23,22.14,22.56,2132465,0
2012-09-27,22.68,22.88,22.5,22.82,714290,0
2012-09-28,22.67,23.23,22.19,22.97,1410208,0
2012-10-01,22.46,23.01,22.41,22.64,1227040,0
2012-10-02,22.84,22.94,22.25,22.32,981169,0
2012-10-03,22.39,22.44,21.79,21.84,1572865,0
2012-10-04,21.83,22.51,21.8,22.46,1871398,0
2012-10-05,22.65,22.85,22.55,22.7,1166236,0
2012-10-08,22.5,22.61,22.21,22.48,1020226,0
2012-10-09,22.5,22.54,21.94,22.01,889313,0
2012-10-10,22.02,22.1,21.73,21.77,772513,0
2012-10-11,22.26,22.26,21.81,21.82,789856,0
2012-10-12,21.88,21.95,21.55,21.61,883165,0
2012-10-15,21.76,21.82,21.49,21.61,528227,0
2012-10-16,21.74,23.1,21.71,22.82,1916639,0
2012-10-17,22.87,23.63,22.71,23.22,1886008,0
2012-10-18,22.94,23.46,22.78,23.13,1053624,0
2012-10-19,23.04,23.1,22.43,22.61,738021,0
2012-10-22,22.66,22.78,22.17,22.31,995249,0
2012-10-23,22.12,22.58,21.81,22.24,1111915,0
2012-10-24,22.09,22.19,20.01,21.98,5753318,0
2012-10-25,21.89,22.18,20.92,20.93,2516233,0
2012-10-26,20.93,21.27,20.53,20.68,2298782,0
2012-10-31,20.74,20.83,19.62,20.5,2395674,0
2012-11-01,20.68,21.2,20.33,20.65,878994,0
2012-11-02,20.8,20.8,19.89,20.15,2267826,0
2012-11-05,20.21,20.31,20.04,20.14,1171803,0
2012-11-06,20.28,20.46,20.1,20.2,1440696,0
2012-11-07,19.88,19.89,19.34,19.45,1869213,0
2012-11-08,19.47,19.68,19.25,19.28,854784,0
2012-11-09,19.14,19.47,19.03,19.1,1718523,0
2012-11-12,19.23,19.52,19.13,19.23,852223,0
2012-11-13,19.01,19.36,18.87,19.02,1717860,0
2012-11-14,19.14,19.16,18.66,18.74,1402566,0
2012-11-15,18.74,18.85,18.06,18.44,2239506,0
2012-11-16,18.43,18.62,18.03,18.53,887100,0
2012-11-19,18.71,19.18,18.61,18.73,1228453,0
2012-11-20,18.66,18.67,18.28,18.45,706837,0
2012-11-21,18.44,18.57,18.32,18.46,502598,0
2012-11-23,18.51,18.57,18.41,18.51,154360,0
2012-11-26,18.42,18.55,18.28,18.54,492131,0
2012-11-27,18.42,18.67,18.13,18.19,913345,0
2012-11-28,18.06,18.41,17.95,18.34,670932,0
2012-11-29,18.48,19.02,18.44,18.81,1116388,0
2012-11-30,18.75,19.03,18.66,18.86,1169341,0
2012-12-03,18.8,18.8,18.37,18.66,973558,0
2012-12-04,18.7,19.39,18.63,19.12,1523356,0
2012-12-05,19.27,19.34,19.08,19.24,938765,0
2012-12-06,19.32,19.44,19.05,19.36,635674,0
2012-12-07,19.45,19.77,19.26,19.76,1267591,0
2012-12-10,19.7,20.05,19.65,20.01,1177645,0
2012-12-11,20.07,20.88,20.07,20.58,1302461,0
2012-12-12,20.7,21.15,20.46,21.03,1804256,0
2012-12-13,20.93,21.91,20.93,21.51,1758575,0
2012-12-14,21.55,21.88,21.31,21.4,1080134,0
2012-12-17,21.48,21.78,21.18,21.71,858855,0
2012-12-18,21.79,23.85,21.69,22.99,4076279,0
2012-12-19,22.95,23.25,22.34,23.03,1501093,0
2012-12-20,23.05,23.2,22.77,22.95,839448,0
2012-12-21,22.62,22.94,22.31,22.92,1100616,0
2012-12-24,22.74,23,22.5,22.92,414421,0
2012-12-26,23.01,23.2,22.57,22.68,951495,0
2012-12-27,22.72,22.89,22.36,22.85,886452,0
2012-12-28,22.71,22.84,22.43,22.54,806181,0
2012-12-31,22.52,23.16,22.38,23.11,966626,0
2013-01-02,23.67,23.97,23.07,23.95,2812132,0
2013-01-03,23.99,24.62,23.76,24.37,2562365,0
2013-01-04,24.38,24.82,23.9,24.68,2437029,0
2013-01-07,24.46,24.92,24.33,24.83,1540734,0
2013-01-08,24.87,24.9,24.23,24.45,1547593,0
2013-01-09,23.99,24.35,23.28,24.32,2624559,0
2013-01-10,24.43,24.43,23.49,23.55,1774720,0
2013-01-11,23.71,23.95,23.49,23.5,1546722,0
2013-01-14,23.54,23.69,23.36,23.38,957801,0
2013-01-15,23.21,23.47,23.17,23.35,992439,0
2013-01-16,23.27,23.65,23.14,23.58,1046904,0
2013-01-17,23.55,23.92,23.39,23.85,1349844,0
2013-01-18,23.78,23.85,23.57,23.69,725969,0
2013-01-22,23.68,24.19,23.39,24.18,1103515,0
2013-01-23,24.08,24.52,23.9,24.46,1380905,0
2013-01-24,24.35,24.77,24.28,24.58,979507,0
2013-01-25,24.57,24.6,24.03,24.39,1612528,0
2013-01-28,24.46,24.66,24.06,24.11,1380169,0
2013-01-29,24.12,24.21,23.54,23.55,1686219,0
2013-01-30,23.6,23.68,23.4,23.54,1570944,0
2013-01-31,23.5,23.84,23.4,23.82,1048216,0
2013-02-01,23.97,24.89,23.71,24.81,2094605,0
2013-02-04,24.52,24.63,24.01,24.2,1665937,0
2013-02-05,24.29,24.73,24.27,24.61,670121,0
2013-02-06,24.48,24.67,24.31,24.5,656940,0
2013-02-07,24.4,24.61,24.24,24.5,758954,0
2013-02-08,24.54,24.59,24.26,24.57,1142960,0
2013-02-11,24.59,25.26,24.57,24.66,2714490,0
2013-02-12,22.28,22.56,20.77,21.31,10169321,0
2013-02-13,21.39,21.51,20.51,21.1,3619424,0
2013-02-14,20.95,21.03,19.9,20.98,2689386,0
2013-02-15,20.95,21.16,20.69,20.81,2633294,0
2013-02-19,20.9,21.22,20.64,21.2,2051417,0
2013-02-20,21.25,21.74,20.86,20.93,3073615,0
2013-02-21,20.77,20.9,20.15,20.37,2829222,0
2013-02-22,20.58,20.8,20.43,20.6,990125,0
2013-02-25,20.75,20.75,19.98,20.12,1761581,0
2013-02-26,20.25,20.35,20.05,20.34,1054522,0
2013-02-27,20.35,20.4,20.03,20.1,1327488,0
2013-02-28,20.08,20.39,19.98,19.98,1555464,0
2013-03-01,19.84,19.94,19.51,19.89,1346888,0
2013-03-04,19.78,19.98,19.62,19.67,1117454,0
2013-03-05,19.77,20.45,19.67,20,1598414,0
2013-03-06,20.09,20.56,19.96,20.39,1202962,0
2013-03-07,20.74,22.24,20.68,21.37,4738859,0
2013-03-08,21.43,21.65,21.25,21.49,1890866,0
2013-03-11,21.29,21.35,21.19,21.26,1036709,0
2013-03-12,21.25,21.35,21.06,21.08,793545,0
2013-03-13,21.14,21.29,21,21.1,635300,0
2013-03-14,21.14,21.41,20.8,21.06,2376580,0
2013-03-15,20.8,21.34,20.6,21,1775779,0
2013-03-18,20.77,20.77,20.38,20.42,2054365,0
2013-03-19,20.42,20.65,20.35,20.49,2242670,0
2013-03-20,20.57,20.57,20.32,20.42,872137,0
2013-03-21,20.19,20.29,20.04,20.2,802376,0
2013-03-22,20.16,20.37,19.94,20.04,893303,0
2013-03-25,20.13,20.55,20.13,20.42,1110584,0
2013-03-26,20.5,20.62,20.29,20.39,1409837,0
2013-03-27,20.29,20.36,20,20.08,1422325,0
2013-03-28,20.07,20.32,19.85,20.29,1467005,0
2013-04-01,20.34,20.37,20.03,20.13,1178416,0
2013-04-02,20.18,20.22,19.66,19.81,1593249,0
2013-04-03,19.88,19.98,19.24,19.34,2121336,0
2013-04-04,19.39,19.69,19.12,19.63,1499970,0
2013-04-05,19.35,19.75,19.26,19.72,1030271,0
2013-04-08,19.69,20.01,19.69,20,957268,0
2013-04-09,20.31,21.43,20.31,21.2,4083846,0
2013-04-10,21.35,21.72,20.91,21,1933505,0
2013-04-11,20.99,21.88,20.88,21.75,2247911,0
2013-04-12,21.64,21.75,21.2,21.57,1291133,0
2013-04-15,21.34,21.38,20.91,20.92,1267110,0
2013-04-16,21.06,21.25,20.73,20.78,1392008,0
2013-04-17,20.68,20.69,19.95,20.2,1287277,0
2013-04-18,20.28,20.39,19.89,20.15,1105153,0
2013-04-19,20.15,20.22,19.99,20.15,556441,0
2013-04-22,20.19,20.21,19.68,20.15,969825,0
2013-04-23,20.22,20.68,20.16,20.66,954360,0
2013-04-24,20.4,20.61,20.13,20.27,1429405,0
2013-04-25,20.51,20.88,20.26,20.45,3608396,0
2013-04-26,20.44,20.46,19.77,19.84,1772246,0
2013-04-29,19.88,19.94,19.42,19.51,1722934,0
2013-04-30,19.71,20.14,19.49,20.13,2764350,0
2013-05-01,20.16,20.48,20.1,20.32,1435031,0
2013-05-02,20.38,21,20.13,20.95,1758970,0
2013-05-03,21,21.65,21,21.51,2098804,0
2013-05-06,21.59,22.82,21.49,22.66,3075484,0
2013-05-07,22.6,23.55,22.51,23.21,2664739,0
2013-05-08,23.21,24.76,23.03,23.99,6563781,0
2013-05-09,24,24.06,23.41,23.62,1813705,0
2013-05-10,23.57,23.82,23.4,23.8,1481496,0
2013-05-13,23.71,23.77,23.42,23.51,1422791,0
2013-05-14,23.51,23.95,23.43,23.86,1358764,0
2013-05-15,23.82,24,23.47,23.54,847960,0
2013-05-16,23.5,23.69,22.94,22.95,1932557,0
2013-05-17,23.01,23.27,22.83,22.84,1703139,0
2013-05-20,22.78,22.9,22.11,22.8,1911184,0
2013-05-21,22.77,22.96,22.29,22.3,1717531,0
2013-05-22,22.35,22.67,21.8,21.96,1370779,0
2013-05-23,21.74,22.1,21.36,22.04,968586,0
2013-05-24,21.89,21.98,21.68,21.85,940455,0
2013-05-28,21.9,22.1,21.53,21.57,964296,0
2013-05-29,21.45,21.55,20.88,20.9,1949430,0
2013-05-30,21.14,22.34,21.07,21.96,2393096,0
2013-05-31,21.72,21.93,21.43,21.43,1734033,0
2013-06-03,21.5,21.58,21.06,21.23,1378962,0
2013-06-04,21.18,21.48,21.08,21.18,968398,0
2013-06-05,21.1,21.27,20.72,20.76,939957,0
2013-06-06,20.8,21.56,20.7,21.52,1732095,0
2013-06-07,21.56,21.61,21.13,21.57,846125,0
2013-06-10,21.65,22.77,21.33,22.39,1916705,0
2013-06-11,22.16,22.19,21.48,21.55,2330304,0
2013-06-12,21.72,21.75,20.88,21.07,1197897,0
2013-06-13,21.1,21.8,21.05,21.59,1217924,0
2013-06-14,21.62,21.69,21.21,21.39,715212,0
2013-06-17,21.56,21.84,21.37,21.62,954963,0
2013-06-18,21.64,22.25,21.64,21.96,1355421,0
2013-06-19,21.9,22,21.32,21.51,1513764,0
2013-06-20,21.14,21.23,20.65,20.79,1831959,0
2013-06-21,20.93,21.2,20.64,20.65,3513889,0
2013-06-24,20.4,20.4,19.71,19.99,1858123,0
2013-06-25,20.1,20.61,20.09,20.45,1095544,0
2013-06-26,20.6,20.87,20.28,20.59,1635583,0
2013-06-27,20.74,21.28,20.69,21.01,1092175,0
2013-06-28,20.94,21.17,20.82,21.08,1456308,0
2013-07-01,21.17,21.5,20.81,20.89,937331,0
2013-07-02,20.81,20.88,20.14,20.34,1677959,0
2013-07-03,20.21,20.79,20.21,20.71,654315,0
2013-07-05,20.91,21.29,20.8,21.28,887454,0
2013-07-08,21.37,21.41,20.86,21.08,1546727,0
2013-07-09,21.25,21.85,21.01,21.82,1913714,0
2013-07-10,21.75,21.89,21.49,21.78,3341979,0
2013-07-11,21.97,22.05,21.73,21.79,2503671,0
2013-07-12,21.67,21.9,21.63,21.75,1112679,0
2013-07-15,21.71,22.07,21.69,21.8,1138358,0
2013-07-16,21.77,21.88,21.66,21.8,1192587,0
2013-07-17,21.84,21.91,21.6,21.79,945207,0
2013-07-18,21.8,22.15,21.8,21.91,1590391,0
2013-07-19,21.78,21.93,21.56,21.58,730530,0
2013-07-22,21.5,21.55,21.24,21.52,959337,0
2013-07-23,21.51,21.84,21.33,21.75,886695,0
2013-07-24,21.82,21.85,21.4,21.59,1026679,0
2013-07-25,21.48,21.81,21.25,21.29,1017219,0
2013-07-26,21.09,21.74,21.09,21.65,659686,0
2013-07-29,21.66,22,21.65,21.81,623352,0
2013-07-30,21.95,22.46,21.81,21.86,2502177,0
2013-07-31,21.85,22.62,20.8,22.05,5173627,0
2013-08-01,22.38,22.78,22.29,22.34,4077447,0
2013-08-02,22.31,22.54,21.99,22.33,1425722,0
2013-08-05,22.24,22.56,22.11,22.43,1107180,0
2013-08-06,22.39,22.42,21.58,21.61,1240013,0
2013-08-07,21.51,21.87,21.34,21.84,1284743,0
2013-08-08,21.96,22.61,21.84,22.55,3420808,0
2013-08-09,22.59,22.78,22.55,22.72,1566120,0
2013-08-12,22.68,22.79,22.44,22.49,847663,0
2013-08-13,22.47,23.49,22.13,23.31,2796050,0
2013-08-14,23.3,23.41,22.95,22.95,1009769,0
2013-08-15,22.61,22.69,22.08,22.55,1191225,0
2013-08-16,22.5,22.69,22.4,22.53,867818,0
2013-08-19,22.54,22.66,22.2,22.2,994388,0
2013-08-20,22.17,22.66,22.13,22.52,700586,0
2013-08-21,22.4,22.6,21.91,22.1,993517,0
2013-08-22,22.16,22.63,22.12,22.6,837795,0
2013-08-23,22.67,22.88,22.57,22.85,518811,0
2013-08-26,22.86,23.19,22.79,22.96,3505880,0
2013-08-27,22.67,22.84,22.22,22.24,860001,0
2013-08-28,22.19,22.48,22.09,22.29,692826,0
2013-08-29,22.19,22.61,22.19,22.29,1085459,0
2013-08-30,22.34,22.52,22.25,22.36,945873,0
2013-09-03,22.64,22.88,22.4,22.7,1247945,0
2013-09-04,22.67,23.11,22.52,22.92,1314627,0
2013-09-05,22.91,23.32,22.71,22.82,1262189,0
2013-09-06,22.98,23.2,22.7,22.87,1480496,0
2013-09-09,23,23.4,22.9,23.31,1517563,0
2013-09-10,23.4,24.59,23.4,24.49,3490753,0
2013-09-11,24.56,26.17,24.49,26,4858197,0
2013-09-12,25.52,26.11,25.13,25.49,2268407,0
2013-09-13,25.48,26.07,25.37,25.99,1465076,0
2013-09-16,26.27,26.29,25.89,25.96,1456986,0
2013-09-17,26.02,26.61,25.9,26.4,1303877,0
2013-09-18,26.34,27.37,26.32,27.36,2126739,0
2013-09-19,27.35,27.87,27.08,27.31,2894218,0
2013-09-20,26.49,27.17,26.44,26.57,2304021,0
2013-09-23,26.4,26.68,26.19,26.29,1255578,0
2013-09-24,26.32,27.04,26.26,26.48,993228,0
2013-09-25,26.59,27,26.26,26.63,1205083,0
2013-09-26,26.69,26.95,26.5,26.54,980780,0
2013-09-27,26.37,26.55,26.26,26.32,679187,0
2013-09-30,25.97,26.69,25.76,26.69,1147038,0
2013-10-01,26.69,27.13,26.54,26.87,1717098,0
2013-10-02,26.71,28,26.71,27.96,2066278,0
2013-10-03,27.9,28.26,27.35,27.94,2442223,0
2013-10-04,27.91,28.72,27.91,28.1,2134051,0
2013-10-07,27.94,27.96,27.65,27.73,1551497,0
2013-10-08,27.53,27.63,26.58,26.58,2649130,0
2013-10-09,26.55,26.65,25.99,26.36,1863279,0
2013-10-10,26.86,27.08,26.69,26.92,1461468,0
2013-10-11,26.87,27.44,26.82,27.34,889933,0
2013-10-14,27.1,27.61,27.01,27.61,953467,0
2013-10-15,27.45,27.72,27.18,27.32,1147828,0
2013-10-16,27.51,27.59,27.15,27.2,1241354,0
2013-10-17,27.2,27.99,27.05,27.98,1173108,0
2013-10-18,28,28.18,27.77,28.05,1066123,0
2013-10-21,28,28.12,26.85,27.1,2388406,0
2013-10-22,27.28,27.43,26.69,27.3,1716249,0
2013-10-23,27.05,27.18,26.4,26.51,1495822,0
2013-10-24,26.51,27.11,26.51,27.04,998381,0
2013-10-25,27.2,27.27,26.88,26.91,759644,0
2013-10-28,26.81,27.01,26.53,26.63,1119860,0
2013-10-29,26.71,27.17,26.64,27.02,1681234,0
2013-10-30,27.6,29.77,27.47,29.46,6527253,0
2013-10-31,29.39,30.68,29.04,30.55,5985500,0
2013-11-01,30.51,30.77,29.59,30.02,3315762,0
2013-11-04,30.1,30.56,30.05,30.21,1962315,0
2013-11-05,30.21,31.15,30.07,30.59,2791600,0
2013-11-06,30.66,30.73,29.65,30.03,2005003,0
2013-11-07,30.05,30.45,29.72,29.73,1499884,0
2013-11-08,29.68,30.35,29.68,30.11,1251988,0
2013-11-11,29.99,30.5,29.93,30.14,1292226,0
2013-11-12,30.11,30.39,29.65,29.87,1826600,0
2013-11-13,29.8,29.96,29.66,29.85,951387,0
2013-11-14,29.9,30.04,29.48,30,1546852,0
2013-11-15,30.08,30.79,29.83,30.3,2201536,0
2013-11-18,30.37,30.82,30.14,30.33,1650321,0
2013-11-19,30.34,30.43,28.88,29.17,2232036,0
2013-11-20,29.17,29.63,28.58,28.71,1586722,0
2013-11-21,28.83,29.35,28.74,29.09,904732,0
2013-11-22,29.9,29.9,29.02,29.5,1333636,0
2013-11-25,29.45,29.83,29.14,29.2,1666500,0
2013-11-26,29.17,30.43,29.14,29.9,1986896,0
2013-11-27,29.91,30.22,29.69,30.18,1239972,0
2013-11-29,30.11,30.66,30.05,30.42,534979,0
2013-12-02,30.36,30.85,30.24,30.28,1240779,0
2013-12-03,30.12,30.55,29.77,30.26,1969122,0
2013-12-04,29.98,30.97,29.98,30.21,3080260,0
2013-12-05,30.1,30.42,30.05,30.3,1710737,0
2013-12-06,30.75,30.85,30,30.15,1088721,0
2013-12-09,30.1,30.75,30.08,30.48,1331531,0
2013-12-10,30.47,30.84,30.18,30.75,1205800,0
2013-12-11,30.71,30.75,29.91,30.16,1099551,0
2013-12-12,30.08,30.27,29.68,30,774137,0
2013-12-13,30.08,30.5,29.89,30.41,784932,0
2013-12-16,30.62,31.18,30.5,30.64,959012,0
2013-12-17,30.72,30.97,30.33,30.7,494807,0
2013-12-18,30.7,30.77,30.16,30.6,994452,0
2013-12-19,30.95,32.09,30.7,31.99,2202213,0
2013-12-20,32.03,32.31,31.68,32.21,1634768,0
2013-12-23,32.4,32.77,32.24,32.48,808289,0
2013-12-24,32.48,32.78,32.42,32.62,245716,0
2013-12-26,32.74,32.8,32.48,32.7,435065,0
2013-12-27,32.63,33.02,32.56,32.9,729076,0
2013-12-30,32.93,33.35,32.87,33.19,785611,0
2013-12-31,33.24,33.25,32.7,33.17,947638,0
2014-01-02,32.95,33.14,32.73,33.03,1179474,0
2014-01-03,33.06,33.14,32.09,32.6,1373948,0
2014-01-06,32.71,33.8,32.57,33.78,2149056,0
2014-01-07,33.82,34.15,33.66,33.81,1776829,0
2014-01-08,33.81,34.61,33.66,34.43,1951969,0
2014-01-09,34.46,34.71,33.44,33.73,1510348,0
2014-01-10,33.75,34.24,33.63,34,1325556,0
2014-01-13,33.87,34,33.08,33.13,1285426,0
2014-01-14,33.2,33.85,33.14,33.82,1655384,0
2014-01-15,33.98,34.46,33.96,34.36,1765547,0
2014-01-16,34.35,34.53,34.16,34.34,1210976,0
2014-01-17,34.04,34.4,33.89,33.96,1054497,0
2014-01-21,34.08,34.25,33.45,33.79,790787,0
2014-01-22,33.86,33.98,33.56,33.7,769300,0
2014-01-23,33.44,33.64,32.93,33.11,1206419,0
2014-01-24,33.02,33.23,32.23,32.34,1369502,0
2014-01-27,32.35,32.76,32.04,32.23,1457243,0
2014-01-28,32.26,32.93,32.26,32.67,1319989,0
2014-01-29,32.37,32.37,31.67,31.75,1347115,0
2014-01-30,31.95,32.54,31.9,32.03,1104634,0
2014-01-31,31.65,32.38,31.55,32.1,1359849,0
2014-02-03,32.1,32.46,30.86,31.01,1647214,0
2014-02-04,31.13,31.42,30.67,31.41,2108197,0
2014-02-05,32.64,34.9,32.59,34.55,5790076,0
2014-02-06,34.97,36.75,34.96,36.56,5119443,0
2014-02-07,36.65,37.5,36.24,36.75,1729576,0
2014-02-10,36.82,36.82,36.36,36.76,1271318,0
2014-02-11,36.75,37.07,36.58,36.7,1513736,0
2014-02-12,36.77,37.36,36.75,37.24,1176107,0
2014-02-13,36.92,38.1,36.79,38,2033585,0
2014-02-14,38.01,38.56,37.93,38.48,2033547,0
2014-02-18,38.73,39.09,38.57,38.88,1522072,0
2014-02-19,38.7,38.78,38.09,38.28,1673690,0
2014-02-20,38.26,38.62,38.01,38.58,1714045,0
2014-02-21,38.7,38.77,38.35,38.37,923926,0
2014-02-24,36.96,39.13,36.85,38.79,2590686,0
2014-02-25,38.76,38.79,37.17,37.51,2020844,0
2014-02-26,37.55,37.57,36.84,37.06,1499986,0
2014-02-27,37.07,37.39,36.44,37.21,1873380,0
2014-02-28,37.27,37.42,36.37,36.82,1501405,0
2014-03-03,36.39,36.71,36.09,36.52,1195636,0
2014-03-04,37.05,37.69,37.02,37.44,1469729,0
2014-03-05,37.38,37.54,36.62,36.96,1444291,0
2014-03-06,37.15,37.71,37,37.49,1816921,0
2014-03-07,37.67,37.84,37.33,37.62,1905760,0
2014-03-10,37.58,37.6,36.86,37.09,1110662,0
2014-03-11,37.42,38.89,37.3,38.19,2945843,0
2014-03-12,37.98,38.07,37.42,37.97,1658399,0
2014-03-13,38.14,38.49,36.86,37.22,2331919,0
2014-03-14,36.73,37.38,36.69,37.23,1674098,0
2014-03-17,37.5,38.13,37.47,37.83,877404,0
2014-03-18,37.85,38.89,37.78,38.61,1377253,0
2014-03-19,38.62,38.8,38.02,38.6,1381797,0
2014-03-20,38.49,39.12,38.43,38.75,909405,0
2014-03-21,38.96,39.02,38.44,38.62,3721541,0
2014-03-24,38.68,38.88,37.83,38.28,1035651,0
2014-03-25,38.57,39.44,38.57,39.21,1464962,0
2014-03-26,39.49,39.69,37.39,37.74,2832500,0
2014-03-27,37.81,38.63,37.56,38.21,1071400,0
2014-03-28,38.31,38.52,38.11,38.51,1174680,0
2014-03-31,38.73,39.38,38.72,39.14,3014408,0
2014-04-01,39.35,40.99,39.35,40.75,3488791,0
2014-04-02,40.88,41.22,40.52,41.1,2386661,0
2014-04-03,40.45,40.68,39.88,40.18,2149857,0
2014-04-04,40.56,40.56,38.48,38.48,2049272,0
2014-04-07,38.42,38.59,37.89,38.26,2241614,0
2014-04-08,38.26,38.74,37.43,38.7,1653709,0
2014-04-09,38.89,39.19,38.27,39.16,1169808,0
2014-04-10,39.16,39.16,37.72,37.77,1153223,0
2014-04-11,37.59,37.96,37.1,37.56,988304,0
2014-04-14,37.82,38.15,37.31,37.75,646399,0
2014-04-15,37.79,38.03,36.35,37.55,1159147,0
2014-04-16,37.82,38.79,37.56,38.71,1161342,0
2014-04-17,38.69,39.09,38.47,38.49,769632,0
2014-04-21,38.49,38.68,38.12,38.27,465290,0
2014-04-22,38.34,38.49,38.15,38.29,869892,0
2014-04-23,38.22,38.22,37.73,37.83,845016,0
2014-04-24,38.13,38.13,37.28,37.5,1225794,0
2014-04-25,37.35,37.36,36.52,36.63,1013981,0
2014-04-28,36.89,37.14,36,36.37,1107374,0
2014-04-29,36.48,37.24,36.31,37.11,1252991,0
2014-04-30,40.43,43.5,40.04,43.03,6970178,0
2014-05-01,43.19,43.89,42.12,42.8,2497014,0
2014-05-02,42.78,43.62,42.44,43,1718185,0
2014-05-05,42.82,44.17,42.74,44.09,1852348,0
2014-05-06,44.07,44.38,43.05,43.11,1564907,0
2014-05-07,43.31,43.47,42.49,43.3,1125218,0
2014-05-08,43.18,44.4,43.03,43.27,1272490,0
2014-05-09,43.25,44.15,43.07,44.02,930375,0
2014-05-12,44.27,44.33,43.77,43.92,896028,0
2014-05-13,44.07,44.18,43.68,44.04,1017611,0
2014-05-14,43.89,43.95,43.17,43.34,1079417,0
2014-05-15,43.57,43.6,42.72,43.55,1013041,0
2014-05-16,43.62,43.82,43.2,43.75,1305943,0
2014-05-19,43.78,44.39,43.61,44.09,1216813,0
2014-05-20,43.94,44.16,43.4,43.83,936006,0
2014-05-21,44.05,44.59,43.93,44.05,1151966,0
2014-05-22,44.09,44.77,44,44.28,625589,0
2014-05-23,44.23,44.53,43.48,43.77,1678321,0
2014-05-27,44.02,44.24,43.65,43.76,845901,0
2014-05-28,43.81,44.13,43.55,43.96,1252729,0
2014-05-29,44.12,44.15,43.22,43.4,886887,0
2014-05-30,43.37,43.75,43.27,43.65,1242163,0
2014-06-02,43.71,44.02,43.23,43.91,872601,0
2014-06-03,43.59,43.78,42.89,43.05,1248636,0
2014-06-04,43,43.65,43,43.62,1075474,0
2014-06-05,43.74,44.03,43.25,43.65,880903,0
2014-06-06,43.8,43.92,43.24,43.24,795454,0
2014-06-09,43.25,43.48,42.72,42.98,1040527,0
2014-06-10,42.97,42.99,42.32,42.68,803962,0
2014-06-11,42.45,42.64,42.15,42.41,459338,0
2014-06-12,42.35,42.62,41.98,42.23,953404,0
2014-06-13,42.28,44.14,42.27,44.09,1512674,0
2014-06-16,44.67,44.7,41.28,42.3,11320253,0
2014-06-17,42.63,43.24,42.22,42.99,5440482,0
2014-06-18,43.25,45.97,42.9,45.6,5375882,0
2014-06-19,45.56,45.62,44.62,44.64,2810581,0
2014-06-20,44.67,45.02,44.53,44.71,5784304,0
2014-06-23,44.71,44.95,44.6,44.61,1572025,0
2014-06-24,44.27,44.84,43.9,43.93,1582237,0
2014-06-25,43.92,44.12,43.47,43.87,1276943,0
2014-06-26,43.99,43.99,43.27,43.65,1214612,0
2014-06-27,43.59,44.31,43.32,43.99,2886331,0
2014-06-30,44.05,44.68,43.84,43.91,1045040,0
2014-07-01,43.98,44.62,43.7,44.47,1495363,0
2014-07-02,44.46,44.65,43.67,44.05,2194100,0
2014-07-03,44.09,44.67,44.09,44.46,1231190,0
2014-07-07,44.27,44.59,44.01,44.25,1544383,0
2014-07-08,44.22,44.34,43.07,43.68,1398303,0
2014-07-09,44.03,44.67,43.6,44.57,1689431,0
2014-07-10,43.93,44.83,43.84,44.71,2241151,0
2014-07-11,44.62,44.87,44.18,44.79,1094043,0
2014-07-14,44.96,45.67,44.79,45.67,1379545,0
2014-07-15,45.47,45.74,45.04,45.32,2119509,0
2014-07-16,45.75,46.69,45.45,46.61,2489204,0
2014-07-17,46.15,46.79,45.89,46.07,2057211,0
2014-07-18,46.36,46.76,46.02,46.34,2481840,0
2014-07-21,46.01,46.38,45.31,45.44,2178083,0
2014-07-22,45.76,45.86,45.15,45.37,1344189,0
2014-07-23,45.38,45.39,44.81,45.28,881178,0
2014-07-24,45.4,45.82,44.94,45.75,1636357,0
2014-07-25,45.47,46.05,45.37,45.66,1138579,0
2014-07-28,45.57,45.9,44.9,44.91,2198784,0
2014-07-29,48.5,49.22,45.81,46.18,8319296,0
2014-07-30,45.47,46.25,44.9,45.31,3018753,0
2014-07-31,44.76,44.83,43.29,43.98,4343211,0
2014-08-01,43.76,43.93,42.97,43.2,2419995,0
2014-08-04,43.35,43.37,42.47,42.5,2780562,0
2014-08-05,42.59,43.49,42.28,43,2567549,0
2014-08-06,42.65,42.81,42.34,42.39,1505045,0
2014-08-07,42.62,42.79,41.72,41.84,1630969,0
2014-08-08,41.9,41.98,41.18,41.39,1971285,0
2014-08-11,41.66,41.89,41.4,41.47,1531942,0
2014-08-12,41.55,41.69,41.12,41.33,1287189,0
2014-08-13,41.49,41.76,41.2,41.53,2137673,0
2014-08-14,41.56,41.67,40.91,41.17,2110289,0
2014-08-15,41.63,42.35,41.38,41.98,2747054,0
2014-08-18,42.23,42.31,41.5,41.96,2472686,0
2014-08-19,42.04,42.47,41.79,41.89,2324567,0
2014-08-20,41.89,42.36,41.87,42.33,1976467,0
2014-08-21,42.39,42.68,42.08,42.3,1871804,0
2014-08-22,42.35,43.01,42.07,42.96,1803328,0
2014-08-25,43.01,43.74,43.01,43.14,1484958,0
2014-08-26,43.17,43.5,43,43.01,914205,0
2014-08-27,43.49,44.78,43.48,44.74,2322535,0
2014-08-28,44.46,44.65,43.88,44.52,1672708,0
2014-08-29,44.72,44.98,44.44,44.96,926314,0
2014-09-02,44.93,44.97,44.34,44.9,1739092,0
2014-09-03,44.93,44.99,44.57,44.89,1880666,0
2014-09-04,44.95,45.54,44.75,45.13,1717144,0
2014-09-05,45.14,45.63,44.78,45.63,1215226,0
2014-09-08,45.65,46.15,45.5,45.91,1828830,0
2014-09-09,45.74,45.87,45.27,45.37,1291272,0
2014-09-10,45.4,45.4,44.85,45.18,803298,0
2014-09-11,45.05,45.6,44.99,45.16,926847,0
2014-09-12,45.01,45.23,44.28,44.66,1981182,0
2014-09-15,44.73,44.73,44.05,44.06,1093420,0
2014-09-16,44.06,45.51,43.69,45.24,2355045,0
2014-09-17,45.23,46.34,45.01,45.84,1730353,0
2014-09-18,47.17,48.21,46.14,47.5,3713202,0
2014-09-19,47.49,47.5,46.32,47.23,3524353,0
2014-09-22,46.97,47,45.68,46,2158368,0
2014-09-23,45.87,46.26,45.61,45.65,1797872,0
2014-09-24,45.48,45.75,44.93,45.52,1346979,0
2014-09-25,45.35,45.53,44.19,44.45,1593276,0
2014-09-26,44.62,44.87,44.09,44.58,711096,0
2014-09-29,44.54,46.03,43.9,45.97,1634262,0
2014-09-30,46.02,46.2,45.67,45.73,1854359,0
2014-10-01,45.63,45.63,43.52,43.98,1695162,0
2014-10-02,43.81,43.92,42,43.13,2185519,0
2014-10-03,43.22,43.81,43,43.61,1606307,0
2014-10-06,43.78,44.08,43.69,43.88,2167477,0
2014-10-07,43.77,43.89,43.33,43.37,2268921,0
2014-10-08,43.49,43.55,41.63,42.74,2999544,0
2014-10-09,42.58,42.62,40.53,40.87,4069158,0
2014-10-10,40.68,41.19,38.9,38.95,3753769,0
2014-10-13,39.02,39.37,38.03,38.05,2952709,0
2014-10-14,39,39.7,37.61,39.39,3287556,0
2014-10-15,38.62,39.98,38.1,39.71,3241182,0
2014-10-16,38.81,40.45,38.73,39.88,2584723,0
2014-10-17,40.37,41.43,40.02,41.23,1976118,0
2014-10-20,40.91,41.47,40.55,41.38,1703584,0
2014-10-21,41.82,42.49,41.57,42.21,2128997,0
2014-10-22,42.21,42.68,41.34,41.43,1989574,0
2014-10-23,41.79,42.56,41.75,42.18,1856136,0
2014-10-24,42.22,42.7,41.82,42.22,1210030,0
2014-10-27,42.14,43.6,41.48,43.46,3833325,0
2014-10-28,43.58,45.09,43.04,45.01,6056263,0
2014-10-29,44.99,45.6,44.05,44.59,2678994,0
2014-10-30,45.74,45.85,44.8,45.41,5509189,0
2014-10-31,45.75,47.05,45.61,46.91,5392299,0
2014-11-03,46.91,47.45,46.63,46.67,8343706,0
2014-11-04,47,47.25,44.42,47.25,52694931,0
2014-11-05,48.14,48.39,45.88,46.84,7688429,0
2014-11-06,46.58,46.79,45.76,46.36,4184712,0
2014-11-07,46.5,46.5,45.31,45.85,2615931,0
2014-11-10,45.78,46.59,45.58,46.29,4952301,0
2014-11-11,46.44,46.87,46.12,46.45,2973950,0
2014-11-12,46.15,47.35,46.14,47.22,3414670,0
2014-11-13,47.31,48.7,47.17,48.64,4571261,0
2014-11-14,48.64,49.14,48.23,49.04,3229408,0
2014-11-17,49.02,49.31,48.25,48.32,2449824,0
2014-11-18,48.39,49.51,48.25,49.46,3008428,0
2014-11-19,49.25,49.28,48.66,49.09,1833530,0
2014-11-20,48.91,49.62,48.53,49.13,2621833,0
2014-11-21,49.72,50.14,49.43,49.97,2922781,0
2014-11-24,49.99,50.16,49.35,50.05,2694494,0
2014-11-25,49.36,49.5,48.21,48.64,3852852,0
2014-11-26,48.83,49.56,48.68,49.55,2145593,0
2014-11-28,49.83,50.13,49.46,50,1058875,0
2014-12-01,49.75,49.86,48.41,48.73,2301386,0
2014-12-02,48.84,49.33,48.71,48.87,2033629,0
2014-12-03,48.87,49.39,48.55,48.7,2000289,0
2014-12-04,48.63,48.66,48.19,48.4,2282155,0
2014-12-05,48.42,48.6,48.24,48.41,2064244,0
2014-12-08,48.44,48.74,47.95,48,2312470,0
2014-12-09,47.4,50.09,46.65,47.96,2485092,0
2014-12-10,48.04,48.37,47.34,47.53,3674806,0
2014-12-11,47.79,48.17,47.7,47.85,2287259,0
2014-12-12,47.39,47.92,47.12,47.54,2626999,0
2014-12-15,47.78,47.81,47.22,47.4,2436971,0
2014-12-16,47.27,48.24,46.93,47.39,2084569,0
2014-12-17,47.59,48.17,47.38,47.94,2436288,0
2014-12-18,48.43,48.5,47.86,48.27,2084013,0
2014-12-19,48.57,48.74,48.16,48.42,2999856,0
2014-12-22,48.5,49,48.43,48.97,1289504,0
2014-12-23,49.09,49.4,48.96,49.2,1199437,0
2014-12-24,49.22,49.98,49.22,49.66,701355,0
2014-12-26,49.68,49.98,49.54,49.75,670703,0
2014-12-29,49.61,49.98,49.5,49.91,1061052,0
2014-12-30,49.73,49.96,49.42,49.68,1273150,0
2014-12-31,49.74,50.1,49.31,49.38,1388952,0
2015-01-02,49.46,49.99,48.93,49.35,1383404,0
2015-01-05,49.25,49.42,48.4,48.57,1903606,0
2015-01-06,48.2,48.35,46.64,47.02,4322849,0
2015-01-07,47.47,47.47,46.67,47.02,1610165,0
2015-01-08,47.51,47.7,47.15,47.24,3211555,0
2015-01-09,47.32,47.48,46.9,47.21,1413268,0
2015-01-12,47.42,47.72,46.93,47.18,3010755,0
2015-01-13,47.57,48.3,46.96,47.44,2393044,0
2015-01-14,47.28,47.93,47.17,47.88,2206993,0
2015-01-15,48.18,48.3,47.27,47.3,1732821,0
2015-01-16,47.23,47.85,47.13,47.8,1991599,0
2015-01-20,48.09,48.56,47.95,48.33,2945151,0
2015-01-21,49,49.82,48.53,49.52,2950381,0
2015-01-22,49.74,50.11,49.24,50.09,2236023,0
2015-01-23,50.29,50.4,49.85,49.94,1867759,0
2015-01-26,49.93,50.48,49.9,50.04,2263976,0
2015-01-27,49.59,50.33,49.36,50.18,2716535,0
2015-01-28,50.41,50.47,49.59,49.77,2831848,0
2015-01-29,49.78,50.12,48.9,50.05,2685612,0
2015-01-30,49.6,50.22,49.5,49.74,3932497,0
2015-02-02,49.8,50.27,49.32,50.19,3222236,0
2015-02-03,50.35,51.43,50.21,51.39,4537193,0
2015-02-04,49.53,54.36,49.53,52.5,7592119,0
2015-02-05,52.89,53.74,52.67,53.38,3693843,0
2015-02-06,53.38,53.67,52.27,52.42,2289876,0
2015-02-09,52.28,53.21,52.28,52.83,2580890,0
2015-02-10,53,53.63,52.81,53.55,1445869,0
2015-02-11,53.55,53.71,53.04,53.69,1433558,0
2015-02-12,53.99,54.15,53.76,54.01,1667898,0
2015-02-13,53.87,54.04,53.22,53.49,2019633,0
2015-02-17,53.28,53.52,52.84,53.47,2490878,0
2015-02-18,53.39,53.62,52.85,53.31,1346713,0
2015-02-19,53.34,53.87,52.79,52.86,1270380,0
2015-02-20,52.89,54.14,52.73,54.08,2025090,0
2015-02-23,54.17,54.46,53.57,53.86,1218338,0
2015-02-24,53.91,54.1,53.7,53.91,2006010,0
2015-02-25,53.83,54.18,53.59,53.87,1874543,0
2015-02-26,53.94,54.11,53.02,53.39,2001497,0
2015-02-27,53.46,53.91,53.4,53.86,1675854,0
2015-03-02,54,54.33,53.72,54,3865400,0
2015-03-03,53.96,54.93,53.88,54.9,1928300,0
2015-03-04,54.71,54.96,54.09,54.7,2062500,0
2015-03-05,54.92,55.95,54.76,55.46,2155000,0
2015-03-06,55.01,55.34,54.33,54.58,2225500,0
2015-03-09,54.49,54.75,54.26,54.47,1506900,0
2015-03-10,54.33,54.36,53.21,53.48,2325000,0
2015-03-11,53.3,54.355,53.22,54.355,2020200,0
2015-03-12,53.7,54.95,53.62,54.82,1797500,0
2015-03-13,54.61,54.9,53.95,54.41,1450100,0
2015-03-16,54.8,54.8,54.18,54.55,1699100,0
2015-03-17,54.4,54.85,54.14,54.42,1176100,0
2015-03-18,54.17,55.52,54.03,55.31,1668100,0
2015-03-19,55.29,55.62,54.46,54.67,1525100,0
2015-03-20,54.92,55.59,54.83,55.4,3317400,0
2015-03-23,55.57,55.7,55.24,55.28,1488900,0
2015-03-24,55.23,55.61,54.93,54.99,1171000,0
2015-03-25,54.99,55.1,53.51,53.51,1093100,0
2015-03-26,53.25,53.85,53.04,53.65,1046600,0
2015-03-27,53.73,54.1,53.37,53.95,1083900,0
2015-03-30,54.35,54.82,54.11,54.47,1343800,0
2015-03-31,54.22,54.54,53.83,53.84,1126972,0
2015-04-01,53.83,53.94,53.25,53.92,1217200,0
2015-04-02,54.1,54.9,53.84,54.23,1148500,0
2015-04-06,53.95,54.41,53.68,54.06,1396900,0
2015-04-07,54.19,54.55,54.04,54.05,605720,0
2015-04-08,54.13,54.61,53.99,54.22,1010800,0
2015-04-09,54.13,54.25,53.29,53.63,1583224,0
2015-04-10,53.7,54.04,53.5,53.68,1035800,0
2015-04-13,53.54,53.87,52.99,53,892200,0
2015-04-14,52.95,53.39,52.71,52.82,1315800,0
2015-04-15,53.24,53.64,53,53.14,1837417,0
2015-04-16,52.92,53.35,52.62,53.13,1491706,0
2015-04-17,52.72,52.79,51.76,52.12,1810300,0
2015-04-20,52.43,53.71,52.43,53.45,1636275,0
2015-04-21,53.57,54.35,53.57,54.28,1625185,0
2015-04-22,54.31,54.47,53.89,54.24,932200,0
2015-04-23,54.23,54.94,54.06,54.62,1712100,0
2015-04-24,54.8,55.5,54.56,54.67,1264329,0
2015-04-27,54.65,54.69,53.98,54.12,1508300,0
2015-04-28,54.08,54.86,53.69,54.66,2674240,0
2015-04-29,55.72,57.04,55.25,56.68,5306800,0
2015-04-30,56.68,56.88,55.73,55.94,3481700,0
2015-05-01,56.17,56.24,55.52,55.71,2133400,0
2015-05-04,55.92,56.97,55.65,56.9,2056700,0
2015-05-05,56.83,57.08,55.65,55.79,1843700,0
2015-05-06,55.86,56.02,55.1,55.77,1499471,0
2015-05-07,55.9,55.98,55.37,55.47,1598023,0
2015-05-08,56.25,56.72,55.95,56.42,1158300,0
2015-05-11,56.23,56.67,55.92,56.53,1794800,0
2015-05-12,56.13,56.36,55.32,55.81,1330359,0
2015-05-13,55.92,56.02,54.76,54.92,1628816,0
2015-05-14,55.17,55.37,54.89,55.28,1817900,0
2015-05-15,55.31,55.72,55.09,55.48,1507063,0
2015-05-18,56.11,56.98,55.97,56.68,2454131,0
2015-05-19,56.7,56.74,55.51,55.78,1327857,0
2015-05-20,55.77,55.87,55.23,55.47,1350387,0
2015-05-21,55.47,55.65,55.02,55.28,1402500,0
2015-05-22,55.25,55.46,54.86,55.33,920300,0
2015-05-26,55.12,55.22,54.28,54.75,1555223,0
2015-05-27,55,56.02,54.76,55.92,1332500,0
2015-05-28,56.25,56.5,55.15,55.55,1771681,0
2015-05-29,55.57,55.67,54.71,55.48,2062300,0
2015-06-01,55.78,55.78,55.02,55.49,1720154,0
2015-06-02,55.29,55.71,55.04,55.65,975948,0
2015-06-03,55.82,56,55.37,55.98,1247400,0
2015-06-04,55.64,56.45,54.97,55.07,1451200,0
2015-06-05,54.86,55.1,54.29,54.78,1337600,0
2015-06-08,54.85,55.26,54.32,54.49,1056200,0
2015-06-09,54.39,54.71,53.81,54.59,1382243,0
2015-06-10,54.75,56.09,54.46,55.76,2065199,0
2015-06-11,55.93,56.23,55.5,55.55,1539306,0
2015-06-12,55.37,55.51,54.61,54.75,1311500,0
2015-06-15,54.38,54.78,54.11,54.31,1072100,0
2015-06-16,54.11,54.81,53.86,54.77,1096900,0
2015-06-17,54.93,55.23,54.31,54.75,1737500,0
2015-06-18,54.95,55.82,54.68,55.26,2162400,0
2015-06-19,55.05,55.4,54.83,54.83,2847900,0
2015-06-22,55.32,55.7,55.18,55.27,1594200,0
2015-06-23,55.32,55.92,55.32,55.54,1090102,0
2015-06-24,55.47,55.47,54.36,54.45,1786900,0
2015-06-25,54.65,55.11,54.27,54.32,1111300,0
2015-06-26,54.53,54.53,53.62,53.79,5149900,0
2015-06-29,53.47,53.7,52.05,52.11,1963600,0
2015-06-30,52.47,53.24,52.47,52.67,2327573,0
2015-07-01,52.99,53.17,52.63,53.13,1918500,0
2015-07-02,53.16,53.21,51.85,52.43,2138000,0
2015-07-06,51.74,52.38,51.39,51.74,1822300,0
2015-07-07,51.9,52.26,50.81,52.2,1582600,0
2015-07-08,51.66,51.89,50.64,50.91,1630400,0
2015-07-09,51.5,51.94,50.94,50.94,1562700,0
2015-07-10,51.7,52,51.13,51.92,1500400,0
2015-07-13,52.5,52.62,52.06,52.4,1593800,0
2015-07-14,52.39,52.82,52.1,52.61,1186217,0
2015-07-15,52.61,52.72,51.76,51.93,1839344,0
2015-07-16,52.41,53.31,52.23,53,1758800,0
2015-07-17,52.87,53.17,52.73,53.04,1642900,0
2015-07-20,53.03,54.5,52.7,54.16,2745700,0
2015-07-21,54,54.01,52.97,53.1,2435700,0
2015-07-22,52.83,52.95,52.11,52.44,1714000,0
2015-07-23,52.5,53.27,52.36,52.6,1776900,0
2015-07-24,52.76,52.98,52.03,52.24,1142800,0
2015-07-27,52.09,52.69,51.62,52.1,1759100,0
2015-07-28,52.27,52.87,51.82,52.5,2271000,0
2015-07-29,51.78,51.78,47.08,49.39,11204809,0
2015-07-30,49.7,50.89,49.65,50.06,4828500,0
2015-07-31,50.31,50.76,50.19,50.5,2355700,0
2015-08-03,50.33,50.74,50.03,50.55,1905841,0
2015-08-04,50.48,50.75,49.88,50.07,1757000,0
2015-08-05,50.5,50.91,50.23,50.32,1346100,0
2015-08-06,50.26,50.31,48.41,49.08,2676598,0
2015-08-07,48.93,49.02,48.37,48.72,2476600,0
2015-08-10,49.11,49.41,48.88,49.14,1885900,0
2015-08-11,48.71,49,48.46,48.93,2627322,0
2015-08-12,48.44,48.47,47.43,48.12,3017900,0
2015-08-13,48.05,48.42,47.74,48.18,2681500,0
2015-08-14,48.05,48.74,47.9,48.58,1447100,0
2015-08-17,48.4,49.49,48.18,49.47,1989100,0
2015-08-18,49.44,49.73,48.65,49.11,1652200,0
2015-08-19,48.91,49.25,48.37,49.02,2223800,0
2015-08-20,48.6,48.73,47.31,47.33,3263400,0
2015-08-21,46.89,47.47,46.09,46.11,2381700,0
2015-08-24,43.81,45.9,43.21,44.42,3125468,0
2015-08-25,45.71,45.72,43.01,43.15,4786500,0
2015-08-26,44.26,44.58,43.19,44.53,3746600,0
2015-08-27,45.27,45.87,44.8,45.73,3118000,0
2015-08-28,45.69,45.87,44.92,45.37,2634200,0
2015-08-31,45.27,45.5,44.69,44.73,2608400,0
2015-09-01,43.95,44.04,42.89,43.25,3042800,0
2015-09-02,43.85,45.13,43.69,45.12,3147100,0
2015-09-03,45.65,46.24,45.42,45.63,3608300,0
2015-09-04,44.94,45.74,44.63,44.96,2352400,0
2015-09-08,45.75,46.06,45.4,45.88,2482500,0
2015-09-09,46.28,46.58,45.26,45.44,2188800,0
2015-09-10,45.45,45.73,45.18,45.43,1486203,0
2015-09-11,45.05,45.2,44.77,45.17,1409200,0
2015-09-14,45.22,45.3,44.76,44.96,1310000,0
2015-09-15,45.09,45.68,44.84,45.55,1202322,0
2015-09-16,45.41,45.41,44.29,44.44,2678400,0
2015-09-17,44.38,46.11,43.94,45.51,4362091,0
2015-09-18,45,46.4,44.92,46.36,6341000,0
2015-09-21,46.73,47.32,46.22,46.32,3159700,0
2015-09-22,45.78,45.78,44.82,45,2532100,0
2015-09-23,45.02,45.09,44.08,44.18,2274746,0
2015-09-24,43.9,44.05,43.08,43.72,2360509,0
2015-09-25,44.24,44.34,43.28,43.53,1870300,0
2015-09-28,43.27,43.42,41.52,41.57,2175371,0
2015-09-29,41.63,42.03,40.86,41.64,3120300,0
2015-09-30,42.71,43.73,42.71,43.69,4859400,0
2015-10-01,43.59,44.13,42.47,43,4417700,0
2015-10-02,42.4,43.19,41.97,43.18,2617300,0
2015-10-05,43.54,44.82,43.31,44.77,1980923,0
2015-10-06,44.6,44.76,44.02,44.08,1754400,0
2015-10-07,44.27,44.52,43.67,44.33,2487494,0
2015-10-08,44.26,45.08,43.81,44.98,1427600,0
2015-10-09,45.05,45.13,44.57,44.98,1137400,0
2015-10-12,44.9,45.54,44.59,45.21,1359711,0
2015-10-13,45.93,45.93,44.9,45.38,2209100,0
2015-10-14,45.35,45.83,44.99,45.51,2489852,0
2015-10-15,45.68,47.08,45.48,46.96,2417800,0
2015-10-16,47.25,47.52,46.67,47.38,2473000,0
2015-10-19,47.23,47.63,46.98,47.44,1928266,0
2015-10-20,47.49,48.14,47.33,48.09,1910628,0
2015-10-21,48.43,48.5,47.29,47.36,2298800,0
2015-10-22,47.65,48.65,47.42,48.58,1877900,0
2015-10-23,49.07,49.12,48.42,48.96,2077300,0
2015-10-26,48.86,48.96,48.17,48.37,2887500,0
2015-10-27,48.16,48.4,46.98,47.49,3816500,0
2015-10-28,49.64,52.13,48.76,51.89,5007100,0
2015-10-29,51.85,52.21,50.76,50.93,2763300,0
2015-10-30,50.88,51.4,50.69,50.95,2177600,0
2015-11-02,50.95,52.13,50.74,52.1,2023392,0
2015-11-03,51.95,51.96,51.27,51.31,1714062,0
2015-11-04,51.36,51.5,50.88,51.29,2000162,0
2015-11-05,51.21,51.39,50.74,50.83,1831600,0
2015-11-06,50.55,51.09,50.37,50.86,1613600,0
2015-11-09,50.73,50.84,49.97,50.57,1384642,0
2015-11-10,50.37,51.23,50.16,50.79,2358500,0
2015-11-11,50.94,51.17,50.66,50.74,1832100,0
2015-11-12,50.43,50.77,49.89,50.27,1538100,0
2015-11-13,50.14,50.43,49.67,49.84,1543100,0
2015-11-16,49.73,51.02,49.52,50.93,1457600,0
2015-11-17,50.92,51.16,50.48,50.76,1880400,0
2015-11-18,50.83,51.04,49.92,50.68,2319100,0
2015-11-19,50.65,51.02,50.44,50.71,1572900,0
2015-11-20,50.91,51.37,50.83,50.94,1590500,0
2015-11-23,50.91,51.19,50.69,50.76,1238400,0
2015-11-24,50.41,51.22,50.41,50.9,1181000,0
2015-11-25,50.85,51.23,50.66,50.84,830000,0
2015-11-27,50.89,51.17,50.68,50.74,1408800,0
2015-11-30,50.92,51.27,50.62,50.83,2691000,0
2015-12-01,51.27,52.96,50.97,52.85,2798684,0
2015-12-02,52.8,52.93,51.69,51.95,1673783,0
2015-12-03,51.96,52.31,51.12,51.41,1589146,0
2015-12-04,51.59,52.02,51.03,51.79,2648700,0
2015-12-07,51.6,51.86,50.84,51.48,1505300,0
2015-12-08,51.03,52.82,50.77,52.79,3173198,0
2015-12-09,52.52,53.87,52.06,52.64,2826500,0
2015-12-10,52.57,53.31,52.47,53.21,2447600,0
2015-12-11,52.43,52.95,51.19,51.52,3038700,0
2015-12-14,51.52,51.83,50.28,50.47,2253980,0
2015-12-15,50.94,51.4,50.93,51.06,1907700,0
2015-12-16,51.45,52.88,51.33,52.67,1869500,0
2015-12-17,52.83,53.03,52.1,52.11,1753000,0
2015-12-18,51.7,52.01,50.85,50.85,3532200,0
2015-12-21,50.99,51.9,50.94,51.9,1700400,0
2015-12-22,52.09,52.89,51.86,52.69,1110462,0
2015-12-23,53,54.32,52.9,54.29,2260400,0
2015-12-24,54.22,54.48,53.69,54.4,1092006,0
2015-12-28,53.96,54.07,53.51,53.93,1428640,0
2015-12-29,54.22,54.72,54.19,54.45,1862409,0
2015-12-30,54.42,54.63,54.15,54.2,1085826,0
2015-12-31,53.98,54.665,53.76,54.36,1288128,0
2016-01-04,53.47,53.52,51.97,53.09,2365701,0
2016-01-05,52.42,54.02,52.36,53.74,2202857,0
2016-01-06,52.94,53.44,52.3,52.92,2128156,0
2016-01-07,51.78,52.63,50.54,50.69,1946392,0
2016-01-08,51.01,51.26,49.86,49.95,2108131,0
2016-01-11,50.11,50.4,48.84,49.45,2123602,0
2016-01-12,49.99,50.26,48.21,48.75,2788087,0
2016-01-13,49.01,49.33,47.13,47.37,2839072,0
2016-01-14,47.43,48.73,45.91,48.36,4147409,0
2016-01-15,47.45,48.09,45.94,46.71,3167680,0
2016-01-19,47.39,47.86,46.75,47.12,2119800,0
2016-01-20,46.39,46.46,43.62,45.55,3265991,0
2016-01-21,45.86,46.67,45.51,45.56,2089603,0
2016-01-22,46.42,48.12,46.37,47.82,2461233,0
2016-01-25,47.62,47.86,46.68,46.75,1393562,0
2016-01-26,46.87,47.91,46.79,47.81,1638138,0
2016-01-27,47.57,48.77,47.03,47.64,1612604,0
2016-01-28,48.09,48.34,47.0111,47.18,1694633,0
2016-01-29,47.62,48.89,47.54,48.81,2989049,0
2016-02-01,48.21,49.07,47.95,48.87,2764297,0
2016-02-02,48.2,48.2,47.15,47.36,2372113,0
2016-02-03,47.8,48.305,45.87,46.77,6579890,0
2016-02-04,49,50.9801,48.54,50.02,5973598,0
2016-02-05,51.21,51.21,47.01,47.18,7040043,0
2016-02-08,46.37,46.4,42.45,42.74,4849285,0
2016-02-09,42.28,45.01,41.73,44.32,4307261,0
2016-02-10,44.75,46.64,44.46,45.65,3531086,0
2016-02-11,45.18,46.78,44.5401,45.86,3817419,0
2016-02-12,46.5,46.82,45.26,46.66,1793453,0
2016-02-16,47.29,48.2,47.1,47.97,2604097,0
2016-02-17,48.42,49.36,47.91,49.09,2598942,0
2016-02-18,49.2,49.46,48.24,48.37,2686677,0
2016-02-19,48.06,48.3,46.78,48.17,2229536,0
2016-02-22,48.72,49.51,48.59,48.95,2115225,0
2016-02-23,48.82,48.82,47.56,48.08,1599070,0
2016-02-24,47.65,48.665,47.01,48.66,2177094,0
2016-02-25,48.87,49.5,47.4,48.61,2459546,0
2016-02-26,48.8,49.09,48.25,48.99,2370564,0
2016-02-29,48.84,49.54,48.452,48.55,3242657,0
2016-03-01,49.01,49.59,48.41,49.56,2359412,0
2016-03-02,49.38,50.74,49.31,50.69,2054131,0
2016-03-03,50.26,51.96,49.57,51.47,4004889,0
2016-03-04,51.59,51.72,50.52,50.81,2108140,0
2016-03-07,50.32,51.52,50.01,50.94,1789869,0
2016-03-08,50.42,51.01,49.26,49.94,2162453,0
2016-03-09,50.08,51.29,49.86,50.91,1822190,0
2016-03-10,50.92,51.59,50.31,50.94,2186047,0
2016-03-11,51.77,52.01,51.32,51.99,2854353,0
2016-03-14,51.52,52.11,51.43,51.9,1419547,0
2016-03-15,51.33,51.4,50.51,50.95,2603283,0
2016-03-16,50.88,52.29,50.58,52.14,1368570,0
2016-03-17,52.14,52.87,51.7,52.53,1515594,0
2016-03-18,52.69,53.34,52.3736,52.66,3092185,0
2016-03-21,52.36,52.655,51.96,51.98,1754649,0
2016-03-22,51.75,52.405,51.75,52.04,1519121,0
2016-03-23,52,52.165,51.18,51.29,1321885,0
2016-03-24,50.98,51.66,50.47,51.59,1420970,0
2016-03-28,51.77,51.95,50.97,51.65,923068,0
2016-03-29,51.35,52.525,51.29,52.44,2191998,0
2016-03-30,52.76,53.2,52.73,52.84,1423512,0
2016-03-31,52.74,53.12,52.59,52.85,1563560,0
2016-04-01,52.39,53.14,51.9,53.06,2073690,0
2016-04-04,53.26,53.52,52.456,52.64,1826924,0
2016-04-05,51.97,51.97,51.09,51.4,2175173,0
2016-04-06,51.45,52.08,50.8459,52.06,1412115,0
2016-04-07,51.7,52.06,51,51.25,1862052,0
2016-04-08,51.86,52.39,51.61,51.83,1347709,0
2016-04-11,52.02,52.58,51.67,51.75,1554115,0
2016-04-12,51.99,52.72,51.69,52.52,2521047,0
2016-04-13,52.73,53.79,52.67,53.46,2074529,0
2016-04-14,53.38,53.73,52.5601,53.22,2188895,0
2016-04-15,53.25,53.84,52.79,53.76,1198674,0
2016-04-18,53.45,53.87,53.31,53.68,1303400,0
2016-04-19,53.94,54.48,53.52,53.98,1817348,0
2016-04-20,53.95,54.3,53.55,54.02,1266790,0
2016-04-21,53.88,53.9638,53.16,53.32,1723760,0
2016-04-22,52.94,53.94,52.94,53.73,1748688,0
2016-04-25,53.75,53.92,53.24,53.59,1953536,0
2016-04-26,53.7,54.22,53.62,54.21,2255804,0
2016-04-27,54.19,54.31,53.41,54.09,3734695,0
2016-04-28,53.76,56.11,53.4,54.2,3551224,0
2016-04-29,53.61,53.61,51.96,52.26,4089050,0
2016-05-02,52.5,52.87,51.715,52.19,3301145,0
2016-05-03,51.74,51.855,51.22,51.65,1760466,0
2016-05-04,51.26,51.57,51.015,51.32,1408865,0
2016-05-05,51.32,51.86,50.78,50.85,1516874,0
2016-05-06,50.76,51.78,50.51,51.78,1782762,0
2016-05-09,51.75,51.77,51.08,51.36,1412939,0
2016-05-10,51.47,52.94,51.31,52.9,1630963,0
2016-05-11,52.8,53.3,52.5424,52.73,1836445,0
2016-05-12,53.04,53.67,52.355,52.48,2394750,0
2016-05-13,52.32,53.11,51.71,51.77,2256372,0
2016-05-16,51.77,52.52,51.6,52.41,2242195,0
2016-05-17,52.19,52.555,51.615,51.77,1983288,0
2016-05-18,51.65,52.36,51.41,51.93,1649949,0
2016-05-19,51.6,51.87,51.28,51.77,1323969,0
2016-05-20,52.02,52.46,51.92,52.28,1551127,0
2016-05-23,52.18,52.6,51.96,51.99,1059342,0
2016-05-24,52.13,53.13,51.95,53.05,1047318,0
2016-05-25,53.17,53.42,52.71,52.71,963925,0
2016-05-26,52.73,53.69,52.585,53.41,1291208,0
2016-05-27,53.46,53.909,53.42,53.68,963826,0
2016-05-31,53.76,54.13,53.58,53.95,1452315,0
2016-06-01,53.58,53.87,53.105,53.3,2164684,0
2016-06-02,53.27,53.75,53.08,53.75,1079244,0
2016-06-03,53.4,53.47,52.54,52.86,1363823,0
2016-06-06,52.86,53.15,52.53,52.89,1265582,0
2016-06-07,53.06,53.56,52.825,53.33,1151223,0
2016-06-08,53.24,53.6,52.87,53.33,2188959,0
2016-06-09,53.14,53.34,52.815,53.08,875173,0
2016-06-10,52.63,52.73,52.14,52.27,1485868,0
2016-06-13,52.01,52.39,51.3,51.31,1452259,0
2016-06-14,51.31,51.64,50.8,51.16,1296831,0
2016-06-15,51.34,51.67,50.97,51.04,850197,0
2016-06-16,50.67,51.26,50.22,51.24,1109057,0
2016-06-17,51.25,51.38,50.85,51.22,1300042,0
2016-06-20,51.81,52.2,51.48,51.55,1016849,0
2016-06-21,51.72,51.79,51.26,51.76,1598373,0
2016-06-22,51.71,52.31,51.66,51.67,1425705,0
2016-06-23,52.1,52.45,51.75,52.45,1228787,0
2016-06-24,50.15,50.49,49.07,49.09,4869568,0
2016-06-27,48.47,48.49,47.06,47.43,2364428,0
2016-06-28,48.02,49.18,47.8,49.1,2705700,0
2016-06-29,49.65,50.7,49.57,50.51,2263354,0
2016-06-30,50.51,51.49,50.32,51.49,2168615,0
2016-07-01,51.53,52.42,51.19,51.94,2292197,0
2016-07-05,51.73,51.75,50.32,50.58,3091359,0
2016-07-06,50.28,51.13,49.977,51.11,1948435,0
2016-07-07,51.12,51.68,50.86,51.21,991480,0
2016-07-08,51.68,52.8,51.54,52.73,1575729,0
2016-07-11,52.76,53.31,52.67,52.94,1435220,0
2016-07-12,53.18,54.7,53.18,54.38,1949257,0
2016-07-13,54.7,57.59,54.25,56.3,7938787,0
2016-07-14,56.74,57.05,56.195,56.55,2299665,0
2016-07-15,56.88,57.14,56.48,56.66,1671948,0
2016-07-18,56.47,56.78,56.24,56.73,1386841,0
2016-07-19,56.44,56.595,56.265,56.51,1330760,0
2016-07-20,56.69,57.21,55.55,57.18,2344062,0
2016-07-21,56.98,57.26,56.25,56.37,2088329,0
2016-07-22,56.49,56.94,56.34,56.9,3209758,0
2016-07-25,56.85,56.91,56.07,56.13,2140768,0
2016-07-26,56.13,56.3199,55.77,55.99,3150382,0
2016-07-27,54.17,54.5,51.96,52.65,7590916,0
2016-07-28,52.25,52.5,50.43,50.89,5027897,0
2016-07-29,50.74,50.95,50.13,50.6,3328122,0
2016-08-01,50.58,50.78,49.41,49.57,3513534,0
2016-08-02,49.6,49.61,48.07,48.82,4085534,0
2016-08-03,48.85,49.27,48.49,49.27,2372827,0
2016-08-04,49.64,49.64,48.65,48.98,1583577,0
2016-08-05,49.29,49.56,49.05,49.27,1579196,0
2016-08-08,49.54,50.45,49.48,50.07,3423433,0
2016-08-09,50.06,50.55,49.84,50.15,2553229,0
2016-08-10,50.3,50.33,50.03,50.25,1794299,0
2016-08-11,50.37,50.45,50.04,50.14,1497820,0
2016-08-12,50.06,50.06,49.56,49.73,1752694,0
2016-08-15,49.79,49.86,49.395,49.58,3030692,0
2016-08-16,49.46,49.5125,48.59,48.69,1601791,0
2016-08-17,48.9,48.964,48.035,48.52,2351781,0
2016-08-18,48.49,48.507,47.95,48.44,1892325,0
2016-08-19,48.11,48.59,47.58,48.54,2088735,0
2016-08-22,48.28,48.82,47.95,48.77,2199755,0
2016-08-23,49.07,49.59,48.91,49.26,2164196,0
2016-08-24,49.98,50.27,49.5,49.67,4302984,0
2016-08-25,49.45,49.915,49.26,49.44,1590650,0
2016-08-26,49.4,49.98,48.86,49.28,1568603,0
2016-08-29,49.34,49.69,49.26,49.63,1234108,0
2016-08-30,49.67,50.04,49.58,50.03,2038697,0
2016-08-31,49.82,49.82,49.29,49.63,2212572,0
2016-09-01,49.52,49.83,49.47,49.73,2265074,0
2016-09-02,50,50.4,49.7,50.13,1548918,0
2016-09-06,50.16,50.47,49.77,50.16,2068331,0
2016-09-07,50.14,50.25,49.875,50.12,2122020,0
2016-09-08,50.09,50.62,49.93,50.04,2465873,0
2016-09-09,49.59,49.77,48.35,48.35,3314893,0
2016-09-12,47.99,49.78,47.9,49.64,2794559,0
2016-09-13,49.09,49.15,48.17,48.46,4559897,0
2016-09-14,48.34,48.56,47.93,48.15,3363184,0
2016-09-15,48.15,48.86,47.985,48.8,1607029,0
2016-09-16,48.43,48.72,48.19,48.66,3277254,0
2016-09-19,48.91,49.4,48.78,49.14,1765784,0
2016-09-20,49.48,49.53,48.09,48.1,2254262,0
2016-09-21,48.31,48.67,47.85,48.41,2439129,0
2016-09-22,48,48,45.2,47.4,11673721,0
2016-09-23,47.14,47.85,47.1201,47.55,3135539,0
2016-09-26,47.23,47.47,46.56,47.03,2285794,0
2016-09-27,47.08,47.25,46.9,47.06,2645514,0
2016-09-28,47.21,47.68,46.87,47.66,2444531,0
2016-09-29,47.72,47.72,46.17,46.43,3152427,0
2016-09-30,46.61,46.87,46.23,46.38,6158283,0
2016-10-03,46.31,46.39,45.415,46.01,3387845,0
2016-10-04,46.09,46.35,45.43,45.62,3113213,0
2016-10-05,45.89,46.07,45.4,45.62,3284498,0
2016-10-06,45.48,45.73,44.96,45.71,2019371,0
2016-10-07,45.88,46.45,45.58,45.82,2588362,0
2016-10-10,46.2,46.32,45.83,46.04,1092523,0
2016-10-11,45.82,45.82,45.19,45.38,2285497,0
2016-10-12,45.34,45.67,45.21,45.23,1626708,0
2016-10-13,44.48,45.31,44.01,45.09,2561816,0
2016-10-14,46.21,46.66,45.95,46.15,3581578,0
2016-10-17,46.1,46.58,45.88,46.09,3437742,0
2016-10-18,46.66,47.282,46.44,47.07,2286582,0
2016-10-19,47.12,47.66,46.81,47.63,2530606,0
2016-10-20,47.46,47.56,47.079,47.52,2031325,0
2016-10-21,47.04,47.49,47.01,47.14,1875729,0
2016-10-24,47.37,47.87,47.34,47.37,1898718,0
2016-10-25,47.26,47.46,46.82,46.9,1879064,0
2016-10-26,46.63,47.06,46.35,46.92,1847562,0
2016-10-27,47.1,53.2,46.45,51.87,19579103,0
2016-10-28,52.93,54.5,52.93,54.05,9654295,0
2016-10-31,56.65,57.3,56.05,56.15,44799624,0
2016-11-01,56.15,56.15,53.64,54.26,21089765,0
2016-11-02,54.07,54.33,53.01,53.05,10749682,0
2016-11-03,53.05,53.3,51.17,51.31,7620543,0
2016-11-04,51.51,52.16,51.36,51.5,5098742,0
2016-11-07,51.95,52.11,51.653,51.93,4371331,0
2016-11-08,52.11,53.84,52.11,53.64,3278495,0
2016-11-09,53.01,54.755,52.78,54.59,2943340,0
2016-11-10,54.79,55.02,53.76,53.79,3703273,0
2016-11-11,53.82,54.04,53.4,53.6,3090820,0
2016-11-14,54.27,54.54,53.94,54.11,3324603,0
2016-11-15,54.29,55,53.83,54.88,2969939,0
2016-11-16,54.92,55.09,54.51,55.02,1727720,0
2016-11-17,55.03,55.61,54.73,54.96,2089206,0
2016-11-18,54.97,55.8,54.93,55.71,2086916,0
2016-11-21,55.94,57.135,55.87,56.96,2672385,0
2016-11-22,57.25,57.48,56.595,56.62,3458672,0
2016-11-23,56.46,56.77,56.16,56.57,2260606,0
2016-11-25,56.56,57.03,56.51,56.79,1118441,0
2016-11-28,56.74,57.09,56.65,56.77,1574270,0
2016-11-29,56.56,56.91,56.14,56.17,1727620,0
2016-11-30,56.17,56.51,55.05,55.07,4106883,0
2016-12-01,55.3,55.505,54.725,55.19,4254345,0
2016-12-02,55.31,56,55.16,55.82,1860229,0
2016-12-05,56.18,56.24,55.8,56.11,2890868,0
2016-12-06,56.26,56.35,55.6,56.07,1557000,0
2016-12-07,56.16,56.82,56.02,56.81,2861175,0
2016-12-08,56.95,57,56.145,56.25,3931406,0
2016-12-09,56.32,56.54,56.16,56.24,4011566,0
2016-12-12,56.25,56.59,55.98,56.23,2161206,0
2016-12-13,56.51,57.2,56.3,57.2,2314856,0
2016-12-14,57.15,57.3,56.42,56.48,2216622,0
2016-12-15,56.41,56.54,55.98,56.41,2979319,0
2016-12-16,56.44,56.74,56.26,56.71,2955062,0
2016-12-19,56.83,57.02,56.53,56.7,941946,0
2016-12-20,56.62,57.07,56.565,56.77,1168469,0
2016-12-21,56.69,56.845,56.06,56.07,2521463,0
2016-12-22,56.06,56.49,55.98,56.41,1835333,0
2016-12-23,56.47,56.81,56.24,56.78,1810764,0
2016-12-27,56.81,57.17,56.53,56.89,992505,0
2016-12-28,56.96,57.22,56.65,56.9,1254832,0
2016-12-29,57.04,57.07,56.63,56.83,1253392,0
2016-12-30,56.92,57.14,56.18,56.36,1679440,0
2017-01-03,57.09,58.94,57.06,58.94,4515562,0
2017-01-04,58.9,59.24,58.78,59.12,3303292,0
2017-01-05,59.12,59.17,58.41,58.87,2823606,0
2017-01-06,58.86,58.9,58.62,58.7,2003829,0
2017-01-09,58.66,58.93,58.47,58.64,1906843,0
2017-01-10,58.74,58.74,58.29,58.45,2901473,0
2017-01-11,58.49,58.64,58.02,58.5,1850284,0
2017-01-12,58.34,58.34,57.92,58.22,2875605,0
2017-01-13,58.3,58.57,58.07,58.4,1915654,0
2017-01-17,58.1,58.79,58.1,58.74,1916925,0
2017-01-18,58.95,58.98,58.68,58.84,1121418,0
2017-01-19,58.89,58.99,58.66,58.77,1367943,0
2017-01-20,59.07,59.3,58.85,58.89,1175125,0
2017-01-23,58.96,59.26,58.7,59.23,1574528,0
2017-01-24,59.14,59.14,58.78,58.95,1757964,0
2017-01-25,59.08,59.31,59,59.2,2170136,0
2017-01-26,59.12,59.84,58.88,59.76,1650349,0
2017-01-27,59.76,59.81,59.39,59.61,2401290,0
2017-01-30,59.58,59.59,59.005,59.33,1141265,0
2017-01-31,59.46,59.7,59.03,59.46,1949510,0
2017-02-01,59.7,60.125,58.97,59.11,2455212,0
2017-02-02,59.02,59.11,58.42,58.77,3037644,0
2017-02-03,59.05,59.15,58.72,59.02,1813881,0
2017-02-06,58.9,59.12,58.33,58.37,1929319,0
2017-02-07,58.39,58.565,58,58.18,1350207,0
2017-02-08,58.13,58.26,57.23,57.55,2675579,0
2017-02-09,57.51,58.09,56.92,57.63,2098087,0
2017-02-10,57.58,57.81,57.32,57.74,1697896,0
2017-02-13,57.75,58.19,57.75,58.01,2326808,0
2017-02-14,58.01,58.1,57.73,57.87,1678099,0
2017-02-15,57.62,57.86,57.42,57.52,2169745,0
2017-02-16,57.49,57.53,57.19,57.33,2139045,0
2017-02-17,57.2,57.36,57.03,57.3,2366556,0
2017-02-21,57.38,57.87,57.31,57.82,2252440,0
2017-02-22,57.78,58.15,57.76,57.99,3306762,0
2017-02-23,58.13,58.16,57.615,57.78,2630769,0
2017-02-24,57.71,57.83,57.41,57.61,2668662,0
2017-02-27,57.67,58.07,57.43,57.63,2332105,0
2017-02-28,57.55,57.71,57,57.25,3013278,0
2017-03-01,57.51,57.86,56.76,57.65,3388450,0
2017-03-02,57.66,57.66,56.92,56.98,3029346,0
2017-03-03,56.97,57.04,56.62,56.84,1549672,0
2017-03-06,56.7,56.8,56.04,56.25,3288444,0
2017-03-07,56.05,56.25,55.2601,55.46,2564906,0
2017-03-08,55.46,55.7899,55.26,55.35,1490380,0
2017-03-09,55.26,56.01,55.25,55.86,1381676,0
2017-03-10,55.9,56.47,55.9,56.47,1236912,0
2017-03-13,56.47,56.97,56.45,56.95,1540309,0
2017-03-14,56.89,56.98,56.41,56.82,1288098,0
2017-03-15,56.9,57.61,56.89,57.56,2958684,0
2017-03-16,57.74,57.74,56.89,57.03,2408625,0
2017-03-17,57.23,57.73,56.99,57.47,3657162,0
2017-03-20,57.47,57.66,57.2801,57.43,2381888,0
2017-03-21,57.6,57.6,56.8,57.02,1510378,0
2017-03-22,56.91,56.97,55.84,56.13,2944938,0
2017-03-23,56.06,56.36,55.84,56.06,2487621,0
2017-03-24,56.23,56.42,55.915,56.12,2340014,0
2017-03-27,55.88,56.01,55.55,55.83,2061578,0
2017-03-28,55.69,55.84,55.45,55.77,1365641,0
2017-03-29,55.87,56.69,55.85,56.53,1474985,0
2017-03-30,56.5,57.11,56.42,57.06,2033893,0
2017-03-31,56.96,57.4,56.96,57.22,1790028,0
2017-04-03,57.24,57.46,56.92,57.33,1800394,0
2017-04-04,57.23,57.79,57.14,57.76,3344437,0
2017-04-05,57.88,58.44,57.62,58.09,3361345,0
2017-04-06,58.1,58.78,57.98,58.53,1953371,0
2017-04-07,58.55,59.12,58.45,58.54,2276375,0
2017-04-10,58.63,59.16,58.59,59,2308343,0
2017-04-11,58.95,59.21,58.64,59.1,1254771,0
2017-04-12,58.9,59.59,58.9,59.56,3443747,0
2017-04-13,59.47,59.87,59.17,59.54,3710277,0
2017-04-17,59.83,60.11,59.58,59.84,2081114,0
2017-04-18,59.72,59.85,59.41,59.48,2063289,0
2017-04-19,59.73,59.89,59.58,59.86,2703001,0
2017-04-20,59.8,60.4,59.54,60.24,2717641,0
2017-04-21,60.1,60.18,59.86,60.06,1619926,0
2017-04-24,60.5,60.63,60.02,60.13,1850746,0
2017-04-25,60.15,61.02,60.15,60.96,2274558,0
2017-04-26,61,61.33,60.83,60.99,1993090,0
2017-04-27,61,61.26,60.84,60.88,2634382,0
2017-04-28,60.87,60.9,60.22,60.76,1756116,0
2017-05-01,60.9,60.92,60.44,60.44,2353234,0
2017-05-02,60.5,61.42,60.43,61.32,2360829,0
2017-05-03,61.31,61.32,60.29,60.42,1537104,0
2017-05-04,59.49,59.51,56.88,57.81,6864535,0
2017-05-05,57.95,58.04,57.46,57.64,3771052,0
2017-05-08,57.7,59.49,57.59,59.46,3056323,0
2017-05-09,59.5,59.93,59.31,59.84,1536182,0
2017-05-10,59.61,60.24,59.37,59.99,1479850,0
2017-05-11,59.95,59.95,58.925,58.93,1575877,0
2017-05-12,58.92,59.28,58.82,59.09,3297026,0
2017-05-15,58.65,59.415,58.65,59.33,1382556,0
2017-05-16,59.44,59.6,59.05,59.37,1698884,0
2017-05-17,59.02,59.43,58.85,58.97,1657565,0
2017-05-18,58.98,59.26,58.62,59.03,1791073,0
2017-05-19,59.12,59.77,58.9795,59.58,2095318,0
2017-05-22,59.58,59.86,59.31,59.67,1415989,0
2017-05-23,59.71,60.3,59.71,60.01,1127031,0
2017-05-24,59.92,60.06,59.46,59.64,979697,0
2017-05-25,59.6,59.74,59.32,59.67,785471,0
2017-05-26,59.68,59.72,59.42,59.47,619614,0
2017-05-30,59.36,59.85,59.18,59.65,1410115,0
2017-05-31,59.8,59.8,59.25,59.52,3215483,0
2017-06-01,59.95,62.07,59.91,61.86,4124399,0
2017-06-02,62,62.01,61.28,61.91,1547220,0
2017-06-05,61.91,62.13,61.68,61.91,2809120,0
2017-06-06,61.64,62.18,61.59,61.99,2893958,0
2017-06-07,62.17,62.17,61.67,62.01,1935049,0
2017-06-08,62.05,62.49,61.83,62.37,2098805,0
2017-06-09,62.38,62.61,62.17,62.36,4091205,0
2017-06-12,62.38,63.22,62.23,63.16,2824442,0
2017-06-13,63.1,64.08,63.06,63.96,1816689,0
2017-06-14,64.21,64.21,63.82,64.19,3240900,0
2017-06-15,64.17,64.61,63.715,63.8,2322895,0
2017-06-16,64.03,64.09,60.47,62.03,8027500,0
2017-06-19,62.04,62.04,61.171,61.45,3919107,0
2017-06-20,61.26,61.26,60.08,60.46,4403671,0
2017-06-21,60.81,60.81,59.59,60.09,4610243,0
2017-06-22,60.01,60.24,59.57,59.87,3846152,0
2017-06-23,59.98,60.21,59.65,60.06,2823690,0
2017-06-26,59.94,60.39,59.94,60.17,1745286,0
2017-06-27,60,60.82,59.86,60.2,2493936,0
2017-06-28,60.3,61.33,60.28,60.77,1979189,0
2017-06-29,60.86,60.86,59.41,59.7,2012230,0
2017-06-30,59.77,59.91,59.3,59.3,1458273,0
2017-07-03,59.57,59.66,59.2,59.54,499989,0
2017-07-05,59.52,59.63,58.87,59.15,2745110,0
2017-07-06,58.82,59.65,58.76,59.34,3582595,0
2017-07-07,59.37,59.4,58.791,58.93,2369762,0
2017-07-10,58.84,59.26,58.73,58.76,926368,0
2017-07-11,58.86,58.99,58.4,58.45,850783,0
2017-07-12,58.8,58.8,57.37,57.41,1955695,0
2017-07-13,57.46,57.91,57.2,57.77,1997213,0
2017-07-14,57.75,58.4,57.75,58.12,1128714,0
2017-07-17,58,58.33,57.92,58.01,1081253,0
2017-07-18,57.98,58.01,57.12,57.18,1271640,0
2017-07-19,57.32,57.94,57.14,57.71,1107998,0
2017-07-20,57.75,58.57,57.7,58.48,2005923,0
2017-07-21,58.39,58.96,58.34,58.66,1073784,0
2017-07-24,58.6,58.66,57.78,57.78,1680463,0
2017-07-25,58.01,58.43,57.85,58.15,1187747,0
2017-07-26,58.4,58.49,57.82,58.08,925568,0
2017-07-27,58.15,59.18,58.15,59.18,2656027,0
2017-07-28,59.06,59.15,58.36,58.61,941244,0
2017-07-31,58.59,58.84,58.45,58.68,990496,0
2017-08-01,58.98,58.98,58.55,58.95,2028728,0
2017-08-02,58.83,59.3508,58.61,59.26,1686557,0
2017-08-03,59.18,59.18,56.26,57.33,2236740,0
2017-08-04,57.44,58.27,57.3,57.38,1445728,0
2017-08-07,57.17,57.62,57.09,57.25,1341891,0
2017-08-08,57.1,57.37,56.4,56.55,3099673,0
2017-08-09,56.4,56.814,56.17,56.45,1477028,0
2017-08-10,56.34,56.65,56.15,56.24,5966976,0
2017-08-11,56.13,56.64,56.05,56.19,2262533,0
2017-08-14,56.57,56.74,56.34,56.63,1172081,0
2017-08-15,56.53,56.55,54.64,54.66,1562318,0
2017-08-16,54.67,55.69,54.57,55.18,2240892,0
2017-08-17,55.08,55.24,52.91,52.99,3529661,0
2017-08-18,52.91,53.18,51.62,52.69,1781106,0
2017-08-21,52.79,52.95,52.09,52.75,1056743,0
2017-08-22,52.86,53.92,52.68,53.88,1723346,0
2017-08-23,53.5,54.86,53.48,54.51,2464170,0
2017-08-24,54.45,54.745,54.01,54.04,2085042,0
2017-08-25,54.35,54.6,53.74,54.29,2001263,0
2017-08-28,54.33,55.11,54.2,55.02,2092960,0
2017-08-29,54.7,55.21,54.7,54.92,1331501,0
2017-08-30,54.91,54.9894,54.46,54.6,2050887,0
2017-08-31,54.6,54.73,54.14,54.43,1125176,0
2017-09-01,54.65,55.14,54.58,54.85,987465,0
2017-09-05,54.95,54.98,54.07,54.12,1084731,0
2017-09-06,54.24,54.41,53.4,53.47,3286546,0
2017-09-07,53.57,53.72,52.67,52.99,3359174,0
2017-09-08,52.91,53.95,52.25,52.81,4849607,0
2017-09-11,53,53.03,52.32,52.49,2824182,0
2017-09-12,52.67,53.87,52.53,53.62,2080866,0
2017-09-13,53.61,54.25,52.945,53.07,4655114,0
2017-09-14,53.08,53.3,52.7501,52.93,1125114,0
2017-09-15,53.19,53.53,53.01,53.37,2197770,0
2017-09-18,53.33,53.37,52.22,52.45,1703864,0
2017-09-19,52.45,53,52.33,52.76,1612117,0
2017-09-20,52.68,53.31,52.57,52.93,2203588,0
2017-09-21,52.78,52.92,52.47,52.72,1082382,0
2017-09-22,52.79,52.79,52.43,52.77,1327780,0
2017-09-25,52.7,54.01,52.7,53.85,2920720,0
2017-09-26,53.8,54.09,53.7,53.9,1988956,0
2017-09-27,53.93,54.43,53.72,53.84,945873,0
2017-09-28,53.72,54.01,53.4699,53.7,1329020,0
2017-09-29,53.7,53.82,53.14,53.29,1624512,0
2017-10-02,53.38,54.08,53.14,53.94,2770042,0
2017-10-03,54.55,55.33,53.64,55.3,3245778,0
2017-10-04,55.16,55.58,55.02,55.16,3187844,0
2017-10-05,55.28,55.64,54.89,55.06,3238174,0
2017-10-06,54.95,55.08,54.41,55.08,952088,0
2017-10-09,55.1,55.19,55.02,55.16,886762,0
2017-10-10,55.06,55.53,55.05,55.49,1512390,0
2017-10-11,55.51,55.77,55.3,55.39,4791088,0
2017-10-12,55.21,55.61,55.01,55.4,20463357,0
2017-10-13,55.55,55.82,55.14,55.36,3939401,0
2017-10-16,55.3,55.36,54.56,54.68,1979719,0
2017-10-17,54.56,54.97,53.39,53.47,7042409,0
2017-10-18,53.5,53.63,52.875,52.93,10149483,0
2017-10-19,53.05,53.43,52.49,52.78,4096172,0
2017-10-20,52.9,53.77,52.79,53.51,2068606,0
2017-10-23,53.44,53.9,52.985,53.19,3467548,0
2017-10-24,53.18,53.63,53.09,53.2,1323397,0
2017-10-25,52.94,53.12,52.74,52.9,2164502,0
2017-10-26,52.9,53.16,52.67,52.85,2447330,0
2017-10-27,52.8,52.86,51.25,51.31,4967461,0
2017-10-30,50.95,52.78,50.82,52.7,4364939,0
2017-10-31,53,53.63,52.66,53.63,3119108,0
